Hot Features
プレミアム
Direxion Daily Crypto Industry Bull 2x Shares (LMBO)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.151 | 11.7920026945 | 26.7215 | 31 | 26.7214 | 14371 | 28.96294949 | SP |
| 4 | 5.2525 | 21.3342810723 | 24.62 | 33.86 | 20.83 | 11888 | 28.51867804 | SP |
| 12 | 10.6225 | 55.1818181818 | 19.25 | 33.86 | 16.22 | 5137 | 26.84746515 | SP |
| 26 | 5.6725 | 23.4400826446 | 24.2 | 33.86 | 14.18 | 4523 | 24.78120922 | SP |
| 52 | 5.6725 | 23.4400826446 | 24.2 | 33.86 | 14.18 | 4523 | 24.78120922 | SP |
| 156 | 5.6725 | 23.4400826446 | 24.2 | 33.86 | 14.18 | 4523 | 24.78120922 | SP |
| 260 | 5.6725 | 23.4400826446 | 24.2 | 33.86 | 14.18 | 4523 | 24.78120922 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 29.8725 | 0.12 | 0.41 | 31 | 31 | 29.33 | 10155 |
| 1732318200 | 29.752 | 1.51 | 5.35 | 28.21 | 29.9699 | 28 | 24294 |
| 1732231800 | 28.24 | 0.02 | 0.08 | 29.85 | 29.855 | 27.13 | 12003 |
| 1732145400 | 28.2178 | 0.2 | 0.71 | 28.97 | 29.29 | 27.52 | 11966 |
| 1732059000 | 28.0188 | 0.9 | 3.32 | 26.7215 | 28.17 | 26.7214 | 12364 |
| 1731972600 | 27.1192 | 0.21 | 0.77 | 27.03 | 28 | 26.75 | 6261 |
| 1731713400 | 26.9127 | -0.23 | -0.84 | 27.35 | 27.35 | 25.9991 | 4570 |
| 1731627000 | 27.14 | -1.26 | -4.44 | 28.61 | 28.62 | 26.9668 | 14909 |
| 1731540600 | 28.4 | -2.77 | -8.89 | 31.02 | 31.7 | 28.397 | 14926 |
| 1731454200 | 31.1721 | -0.3 | -0.95 | 30.71 | 31.32 | 30.29 | 26122 |
| 1731367800 | 31.4698 | 4.32 | 15.91 | 29.89 | 33.7999 | 29.64 | 38887 |
| 1731108600 | 27.15 | 0.38 | 1.41 | 27 | 33.86 | 26.8 | 10156 |
| 1731022200 | 26.7718 | 0.81 | 3.10 | 26.0106 | 26.94 | 25.92 | 17290 |
| 1730935800 | 25.9664 | 4.23 | 19.47 | 24.31 | 25.98 | 23.6789 | 12441 |
| 1730849400 | 21.7353 | 0.89 | 4.28 | 20.99 | 21.7353 | 20.99 | 2775 |
| 1730763000 | 20.844 | -0.29 | -1.37 | 21.18 | 21.18 | 20.83 | 934 |
| 1730500200 | 21.1342 | -0.33 | -1.55 | 21.66 | 21.66 | 21.1342 | 834 |
| 1730413800 | 21.4663 | -2.16 | -9.14 | 23.02 | 23.02 | 21.4663 | 2381 |
| 1730327400 | 23.6254 | -0.69 | -2.83 | 23.94 | 24.05 | 23.3609 | 2799 |
| 1730241000 | 24.3145 | -0.06 | -0.23 | 24.62 | 24.78 | 24.09 | 9251 |
| 1730154600 | 24.3717 | 1.3 | 5.65 | 23.81 | 24.52 | 23.81 | 8824 |
| 1729895400 | 23.0686 | -0.28 | -1.21 | 23.69 | 23.69 | 23.0686 | 2351 |
| 1729809000 | 23.3512 | 0.44 | 1.94 | 23.23 | 23.54 | 23.056 | 3614 |
| 1729722600 | 22.9067 | -0.81 | -3.41 | 23.54 | 23.54 | 22.36 | 2971 |
| 1729636200 | 23.7166 | -0.18 | -0.74 | 23.73 | 23.75 | 23.37 | 681 |
| 1729549800 | 23.8929 | -0.02 | -0.07 | 23.75 | 23.8929 | 23.2414 | 4149 |
| 1729290600 | 23.91 | 0.99 | 4.34 | 23.25 | 23.91 | 23.25 | 2058 |
| 1729204200 | 22.9154 | -0.15 | -0.66 | 23.26 | 23.26 | 22.9154 | 828 |
| 1729117800 | 23.068 | 0.96 | 4.34 | 22.23 | 23.068 | 22.23 | 566 |
| 1729031400 | 22.108 | -0.45 | -2.01 | 22.48 | 22.48 | 21.75 | 1042 |
| 1728945000 | 22.5615 | 1.07 | 4.99 | 22 | 22.5615 | 22 | 517 |
| 1728685800 | 21.49 | 0.88 | 4.26 | 20.99 | 21.52 | 20.99 | 608 |
| 1728599400 | 20.6119 | -0.33 | -1.58 | 20.34 | 20.6119 | 20.34 | 452 |
| 1728513000 | 20.9419 | -0.08 | -0.40 | 21.29 | 21.29 | 20.795 | 1268 |
| 1728426600 | 21.0252 | 0.67 | 3.29 | 20.23 | 21.0252 | 20.23 | 792 |
| 1728340200 | 20.3557 | -0.22 | -1.07 | 20.74 | 20.74 | 20.3557 | 915 |
| 1728081000 | 20.5757 | 1.01 | 5.17 | 20.2724 | 20.5757 | 20.0701 | 5313 |
| 1727994600 | 19.5645 | 0.13 | 0.67 | 19.5 | 19.5645 | 19.5 | 590 |
| 1727908200 | 19.434 | 0.16 | 0.84 | 19.39 | 19.434 | 19.39 | 331 |
| 1727821800 | 19.2722 | -1.01 | -5.00 | 19.11 | 19.2722 | 19.11 | 237 |
| 1727735400 | 20.2862 | -0.63 | -3.00 | 20.66 | 20.66 | 20.1953 | 2317 |
| 1727476200 | 20.9133 | 0.11 | 0.51 | 21.26 | 21.26 | 20.7853 | 1952 |
| 1727389800 | 20.8065 | 0.69 | 3.44 | 20.68 | 20.9408 | 20.65 | 2274 |
| 1727303400 | 20.1154 | -0.11 | -0.55 | 20.49 | 20.49 | 20.1154 | 2534 |
| 1727217000 | 20.2257 | 0.27 | 1.35 | 20.07 | 20.2257 | 19.91 | 791 |
| 1727130600 | 19.9555 | 0.37 | 1.87 | 19.96 | 20.14 | 19.88 | 2721 |
| 1726871400 | 19.5899 | -0.22 | -1.11 | 19.28 | 19.5899 | 19.2788 | 1319 |
| 1726785000 | 19.8097 | 0.8 | 4.21 | 20.41 | 20.41 | 19.8097 | 3646 |
| 1726698600 | 19.0089 | -0.31 | -1.59 | 19.17 | 19.45 | 19.0089 | 5349 |
| 1726612200 | 19.316 | 0.25 | 1.31 | 19.6 | 19.64 | 19.26 | 952 |
| 1726525800 | 19.0656 | 0 | 0.01 | 18.99 | 19.0656 | 18.99 | 100 |
| 1726266600 | 19.0636 | 0.32 | 1.69 | 19.275 | 19.275 | 19.0636 | 384 |
| 1726180200 | 18.7469 | 0.39 | 2.10 | 18.1799 | 18.7469 | 18.1799 | 132 |
| 1726093800 | 18.3618 | 0.7 | 3.93 | 17.3 | 18.3618 | 17.07 | 1751 |
| 1726007400 | 17.6668 | 0.49 | 2.82 | 17.15 | 17.6668 | 17.15 | 901 |
| 1725921000 | 17.1816 | 0.84 | 5.14 | 17.095 | 17.275 | 17.095 | 615 |
| 1725661800 | 16.341899 | -1.15 | -6.59 | 17.25 | 17.25 | 16.219999 | 1342 |
| 1725575400 | 17.4955 | -0.17 | -0.98 | 17.68 | 17.68 | 17.47 | 781 |
| 1725489000 | 17.6681 | -0.18 | -1.01 | 17.95 | 17.95 | 17.6681 | 1144 |
| 1725402600 | 17.8476 | -1.71 | -8.74 | 18.79 | 18.79 | 17.8476 | 686 |
| 1725057000 | 19.5578 | 0.18 | 0.94 | 19.54 | 19.685 | 19.17 | 2248 |
| 1724970600 | 19.3752 | 0.12 | 0.65 | 20.0703 | 20.0703 | 19.3752 | 2290 |
| 1724884200 | 19.2505 | -0.94 | -4.66 | 19.8 | 19.83 | 19.08 | 1010 |
| 1724797800 | 20.192 | -0.16 | -0.80 | 20 | 20.192 | 20 | 797 |
| 1724711400 | 20.3542 | -0.42 | -2.04 | 21.04 | 21.04 | 20.3201 | 5265 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
