Hot Features
プレミアム
Putnam ESG Core Bond ETF (PCRB)
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 | 0.0843 | 0.173385438091 | 48.62 | 48.7842 | 48.29 | 37419 | 48.44224336 | SP |
| 4 | 0.1643 | 0.338483724763 | 48.54 | 48.94 | 48.25 | 62242 | 48.43914447 | SP |
| 12 | -1.1057 | -2.21983537442 | 49.81 | 50.58 | 48.25 | 36838 | 49.03596139 | SP |
| 26 | 0.8743 | 1.82793226009 | 47.83 | 50.58 | 47.36 | 27955 | 48.97072206 | SP |
| 52 | 1.3243 | 2.79506120726 | 47.38 | 50.58 | 47 | 35810 | 48.61661239 | SP |
| 156 | -1.1857 | -2.37662858288 | 49.89 | 50.58 | 45.46 | 44436 | 48.79639692 | SP |
| 260 | -1.1857 | -2.37662858288 | 49.89 | 50.58 | 45.46 | 44436 | 48.79639692 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 48.7043 | -0.08 | -0.16 | 48.69 | 48.7043 | 48.63 | 16659 |
| 1732577400 | 48.7842 | 0.42 | 0.87 | 48.68 | 48.7842 | 48.68 | 18009 |
| 1732318200 | 48.3633 | 0.03 | 0.06 | 48.36 | 48.3633 | 48.36 | 48134 |
| 1732231800 | 48.3349 | -0.19 | -0.38 | 48.33 | 48.3349 | 48.29 | 72482 |
| 1732145400 | 48.5202 | -0.04 | -0.09 | 48.55 | 48.55 | 48.5202 | 11780 |
| 1732059000 | 48.565 | 0.09 | 0.20 | 48.62 | 48.62 | 48.565 | 36688 |
| 1731972600 | 48.47 | 0.02 | 0.05 | 48.4 | 48.475 | 48.36 | 6867 |
| 1731713400 | 48.4457 | 0.01 | 0.01 | 48.36 | 48.4457 | 48.36 | 4636 |
| 1731627000 | 48.4393 | -0.02 | -0.04 | 48.6 | 48.6 | 48.4393 | 80730 |
| 1731540600 | 48.457 | -0.03 | -0.07 | 48.69 | 48.69 | 48.457 | 30255 |
| 1731454200 | 48.4901 | -0.27 | -0.55 | 48.6 | 48.65 | 48.4901 | 2402 |
| 1731367800 | 48.7597 | -0.05 | -0.10 | 48.75 | 48.7597 | 48.72 | 22916 |
| 1731108600 | 48.81 | 0.08 | 0.16 | 48.94 | 48.94 | 48.81 | 17070 |
| 1731022200 | 48.73 | 0.48 | 0.99 | 48.61 | 48.77 | 48.61 | 14426 |
| 1730935800 | 48.25 | -0.48 | -0.99 | 48.36 | 48.42 | 48.25 | 5204 |
| 1730849400 | 48.73 | 0.35 | 0.72 | 48.57 | 48.76 | 48.57 | 17511 |
| 1730763000 | 48.38 | -0.09 | -0.19 | 48.73 | 48.77 | 48.38 | 723371 |
| 1730500200 | 48.47 | -0.15 | -0.31 | 48.78 | 48.78 | 48.47 | 38777 |
| 1730413800 | 48.62 | 0.04 | 0.08 | 48.59 | 48.7399 | 48.57 | 20675 |
| 1730327400 | 48.58 | -0.14 | -0.29 | 48.85 | 48.85 | 48.58 | 43625 |
| 1730241000 | 48.72 | 0.05 | 0.10 | 48.54 | 48.72 | 48.54 | 29284 |
| 1730154600 | 48.67 | -0.05 | -0.10 | 48.77 | 48.77 | 48.67 | 22328 |
| 1729895400 | 48.72 | -0.1 | -0.20 | 48.9 | 48.92 | 48.72 | 9647 |
| 1729809000 | 48.82 | 0.09 | 0.18 | 48.81 | 48.8455 | 48.81 | 74384 |
| 1729722600 | 48.73 | -0.31 | -0.63 | 48.76 | 48.78 | 48.73 | 13322 |
| 1729636200 | 49.04 | -0.06 | -0.12 | 49.17 | 49.17 | 48.99 | 22228 |
| 1729549800 | 49.099 | -0.28 | -0.57 | 49.23 | 49.23 | 49.099 | 27557 |
| 1729290600 | 49.38 | 0.02 | 0.03 | 49.39 | 49.42 | 49.35 | 6597 |
| 1729204200 | 49.3646 | -0.19 | -0.37 | 49.44 | 49.44 | 49.3539 | 19768 |
| 1729117800 | 49.55 | 0.08 | 0.16 | 49.57 | 49.6 | 49.55 | 13104 |
| 1729031400 | 49.47 | 0.13 | 0.27 | 49.47 | 49.48 | 49.4315 | 1831 |
| 1728945000 | 49.3365 | -0.02 | -0.05 | 49.24 | 49.3365 | 49.22 | 35923 |
| 1728685800 | 49.36 | 0 | 0.00 | 49.33 | 49.36 | 49.29 | 2281 |
| 1728599400 | 49.36 | 0.03 | 0.06 | 49.35 | 49.36 | 49.2574 | 22388 |
| 1728513000 | 49.33 | -0.14 | -0.28 | 49.45 | 49.45 | 49.33 | 22006 |
| 1728426600 | 49.47 | 0.08 | 0.16 | 49.4 | 49.47 | 49.37 | 3033 |
| 1728340200 | 49.39 | -0.18 | -0.36 | 49.43 | 49.44 | 49.39 | 17314 |
| 1728081000 | 49.57 | -0.32 | -0.64 | 49.59 | 49.65 | 49.57 | 27434 |
| 1727994600 | 49.89 | -0.19 | -0.38 | 50.02 | 50.03 | 49.89 | 16957 |
| 1727908200 | 50.08 | -0.11 | -0.22 | 50.07 | 50.1 | 50.02 | 20377 |
| 1727821800 | 50.19 | 0.13 | 0.26 | 50.27 | 50.28 | 50.16 | 20255 |
| 1727735400 | 50.0609 | -0.09 | -0.18 | 50.14 | 50.14 | 50.0609 | 151035 |
| 1727476200 | 50.15 | 0.13 | 0.26 | 50.12 | 50.18 | 50.12 | 35040 |
| 1727389800 | 50.02 | -0.04 | -0.09 | 50.11 | 50.11 | 50 | 5575 |
| 1727303400 | 50.0638 | -0.15 | -0.29 | 50.16 | 50.16 | 50.0638 | 17764 |
| 1727217000 | 50.21 | 0.11 | 0.22 | 50.09 | 50.21 | 50.04 | 37830 |
| 1727130600 | 50.1 | -0.21 | -0.42 | 50.12 | 50.14 | 50.04 | 37650 |
| 1726871400 | 50.31 | -0.08 | -0.16 | 50.33 | 50.35 | 50.31 | 1007 |
| 1726785000 | 50.39 | 0.05 | 0.10 | 50.3 | 50.39 | 50.3 | 5589 |
| 1726698600 | 50.34 | -0.21 | -0.41 | 50.46 | 50.46 | 50.34 | 24719 |
| 1726612200 | 50.5485 | -0.03 | -0.06 | 50.57 | 50.57 | 50.5485 | 17197 |
| 1726525800 | 50.58 | 0.1 | 0.20 | 50.52 | 50.58 | 50.52 | 17631 |
| 1726266600 | 50.4766 | 0.13 | 0.25 | 50.44 | 50.4766 | 50.44 | 17278 |
| 1726180200 | 50.35 | -0.04 | -0.08 | 50.36 | 50.36 | 50.31 | 47848 |
| 1726093800 | 50.39 | -0.03 | -0.06 | 50.35 | 50.45 | 50.35 | 23184 |
| 1726007400 | 50.42 | 0.17 | 0.34 | 50.26 | 50.42 | 50.26 | 5594 |
| 1725921000 | 50.25 | 0.06 | 0.12 | 50.16 | 50.25 | 50.14 | 15314 |
| 1725661800 | 50.19 | 0.04 | 0.08 | 50.15 | 50.35 | 50.06 | 46492 |
| 1725575400 | 50.1487 | 0.11 | 0.23 | 50.1 | 50.1487 | 50.1 | 17666 |
| 1725489000 | 50.0347 | 0.27 | 0.55 | 50 | 50.0347 | 50 | 14108 |
| 1725402600 | 49.76 | 0.15 | 0.30 | 49.81 | 49.83 | 49.66 | 28203 |
| 1725057000 | 49.6112 | -0.08 | -0.17 | 49.73 | 49.73 | 49.6112 | 9436 |
| 1724970600 | 49.695 | -0.09 | -0.18 | 49.7 | 49.72 | 49.65 | 27862 |
| 1724884200 | 49.7845 | 0.11 | 0.23 | 49.85 | 49.85 | 49.75 | 34904 |
| 1724797800 | 49.67 | -0.11 | -0.22 | 49.69 | 49.82 | 49.67 | 7939 |
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
