Hot Features
プレミアム
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 | 0.0244 | 0.233716475096 | 10.44 | 10.75 | 10.106 | 30120 | 10.28612534 | SP |
| 4 | 0.0044 | 0.0420650095602 | 10.46 | 11.3 | 9.88 | 17442 | 10.47914691 | SP |
| 12 | -2.7356 | -20.7242424242 | 13.2 | 13.82 | 9.88 | 20350 | 11.37023219 | SP |
| 26 | -2.2756 | -17.8618524333 | 12.74 | 15.64 | 9.88 | 25029 | 11.96540889 | SP |
| 52 | 1.5244 | 17.0514541387 | 8.94 | 16.09 | 6.55 | 23272 | 10.51293937 | SP |
| 156 | 3.5244 | 50.7838616715 | 6.94 | 26.7099 | 6.37 | 37843 | 15.97502578 | SP |
| 260 | -3.1456 | -23.1124173402 | 13.61 | 26.7099 | 5.1201 | 34474 | 14.27712906 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 10.1658 | -0.11 | -1.03 | 10.2 | 10.25 | 10.1658 | 5697 |
| 1732577400 | 10.272 | 0.01 | 0.13 | 10.19 | 10.33 | 10.106 | 22822 |
| 1732318200 | 10.2582 | -0 | -0.02 | 10.33 | 10.38 | 10.23 | 15004 |
| 1732231800 | 10.26 | -0.25 | -2.38 | 10.2 | 10.5931 | 10.17 | 90179 |
| 1732145400 | 10.51 | 0.03 | 0.29 | 10.44 | 10.75 | 10.44 | 16897 |
| 1732059000 | 10.48 | -0.17 | -1.60 | 10.72 | 10.72 | 10.4501 | 12093 |
| 1731972600 | 10.65 | -0.16 | -1.48 | 10.68 | 10.7664 | 10.55 | 16756 |
| 1731713400 | 10.81 | 0.61 | 5.98 | 10.41 | 10.81 | 10.41 | 49200 |
| 1731627000 | 10.2 | 0.11 | 1.09 | 10.1 | 10.204 | 10.08 | 8803 |
| 1731540600 | 10.0901 | 0.06 | 0.62 | 10.05 | 10.16 | 9.97 | 8746 |
| 1731454200 | 10.0277 | -0.04 | -0.38 | 10.08 | 10.13 | 10.025 | 3829 |
| 1731367800 | 10.0659 | 0.12 | 1.21 | 9.93 | 10.12 | 9.93 | 3072 |
| 1731108600 | 9.9454999 | 0.04 | 0.36 | 9.91 | 10 | 9.91 | 3702 |
| 1731022200 | 9.91 | -0.35 | -3.41 | 10.16 | 10.16 | 9.88 | 14212 |
| 1730935800 | 10.26 | -0.61 | -5.61 | 10.46 | 10.46 | 10.2598 | 17830 |
| 1730849400 | 10.87 | -0.32 | -2.86 | 11.13 | 11.13 | 10.87 | 7558 |
| 1730763000 | 11.1897 | 0.03 | 0.27 | 11.09 | 11.21 | 11.07 | 13338 |
| 1730500200 | 11.16 | -0.11 | -0.93 | 11.16 | 11.18 | 10.995 | 8668 |
| 1730413800 | 11.265 | 0.63 | 5.90 | 11.0786 | 11.3 | 11.0786 | 15305 |
| 1730327400 | 10.637 | 0.32 | 3.07 | 10.46 | 10.64 | 10.46 | 15121 |
| 1730241000 | 10.32 | -0.26 | -2.45 | 10.53 | 10.5999 | 10.245 | 20393 |
| 1730154600 | 10.5797 | 0.03 | 0.28 | 10.42 | 10.5797 | 10.42 | 8849 |
| 1729895400 | 10.55 | -0.13 | -1.22 | 10.54 | 10.59 | 10.3551 | 66656 |
| 1729809000 | 10.68 | -0.07 | -0.65 | 10.65 | 10.7701 | 10.64 | 11772 |
| 1729722600 | 10.75 | 0.36 | 3.42 | 10.548 | 10.92 | 10.51 | 64385 |
| 1729636200 | 10.3941 | -0.03 | -0.30 | 10.54 | 10.54 | 10.38 | 5358 |
| 1729549800 | 10.4249 | -0.08 | -0.75 | 10.54 | 10.54 | 10.4249 | 5908 |
| 1729290600 | 10.5037 | -0.04 | -0.41 | 10.48 | 10.53 | 10.44 | 1875 |
| 1729204200 | 10.5465 | -0.08 | -0.74 | 10.35 | 10.5465 | 10.35 | 5133 |
| 1729117800 | 10.6254 | -0.02 | -0.23 | 10.61 | 10.72 | 10.61 | 4121 |
| 1729031400 | 10.65 | 0.39 | 3.80 | 10.18 | 10.69 | 10.18 | 5012 |
| 1728945000 | 10.26 | -0.23 | -2.22 | 10.37 | 10.37 | 10.21 | 3470 |
| 1728685800 | 10.4934 | -0.03 | -0.26 | 10.63 | 10.63 | 10.48 | 1030 |
| 1728599400 | 10.521 | 0 | 0.01 | 10.69 | 10.69 | 10.48 | 8973 |
| 1728513000 | 10.52 | -0.23 | -2.12 | 10.74 | 10.75 | 10.5015 | 12380 |
| 1728426600 | 10.748 | -0.42 | -3.78 | 10.97 | 10.97 | 10.748 | 4871 |
| 1728340200 | 11.1699 | 0.16 | 1.43 | 11.1 | 11.17 | 11 | 6914 |
| 1728081000 | 11.012 | -0.26 | -2.29 | 10.93 | 11.23 | 10.93 | 7220 |
| 1727994600 | 11.27 | -0.05 | -0.44 | 11.37 | 11.37 | 11.11 | 6095 |
| 1727908200 | 11.32 | -0.17 | -1.48 | 11.46 | 11.56 | 11.24 | 19911 |
| 1727821800 | 11.49 | 0.52 | 4.77 | 11.04 | 11.56 | 11.04 | 6600 |
| 1727735400 | 10.9674 | -0.05 | -0.43 | 11.14 | 11.2061 | 10.9674 | 7514 |
| 1727476200 | 11.0151 | 0.19 | 1.78 | 10.8219 | 11.1 | 10.8219 | 4742 |
| 1727389800 | 10.8221 | -0.29 | -2.60 | 10.7 | 11.035 | 10.7 | 31498 |
| 1727303400 | 11.1106 | -0.25 | -2.22 | 11.23 | 11.23 | 11.01 | 12874 |
| 1727217000 | 11.3631 | -0.12 | -1.07 | 11.4 | 11.6 | 11.29 | 29870 |
| 1727130600 | 11.4859 | 0.01 | 0.07 | 11.43 | 11.52 | 11.43 | 4872 |
| 1726871400 | 11.4776 | 0.11 | 0.98 | 11.5 | 11.67 | 11.39 | 25901 |
| 1726785000 | 11.3667 | -0.69 | -5.71 | 11.43 | 11.495 | 11.2 | 33809 |
| 1726698600 | 12.055 | 0.21 | 1.73 | 11.785 | 12.055 | 11.641846 | 19561 |
| 1726612200 | 11.8498 | 0.06 | 0.50 | 11.54 | 11.9 | 11.54 | 11145 |
| 1726525800 | 11.7908 | 0.07 | 0.60 | 11.82 | 11.91 | 11.76 | 49201 |
| 1726266600 | 11.72 | -0.11 | -0.93 | 11.77 | 11.84 | 11.6599 | 26206 |
| 1726180200 | 11.83 | -0.16 | -1.33 | 11.97 | 12.09 | 11.71 | 30411 |
| 1726093800 | 11.99 | -0.85 | -6.62 | 12.75 | 13.1325 | 11.99 | 79683 |
| 1726007400 | 12.8405 | -0.47 | -3.50 | 13.06 | 13.24 | 12.8405 | 13969 |
| 1725921000 | 13.3056 | -0.4 | -2.95 | 13.33 | 13.6 | 13.23 | 51878 |
| 1725661800 | 13.71 | 0.65 | 4.98 | 13.09 | 13.82 | 13.09 | 29903 |
| 1725575400 | 13.06 | 0.07 | 0.54 | 13.11 | 13.16 | 12.79 | 19485 |
| 1725489000 | 12.99 | 0.06 | 0.46 | 13.2 | 13.23 | 12.7657 | 112711 |
| 1725402600 | 12.93 | 1.12 | 9.48 | 12.02 | 13.03 | 12.02 | 46355 |
| 1725057000 | 11.8103 | -0.31 | -2.56 | 11.83 | 12.09 | 11.8099 | 11486 |
| 1724970600 | 12.12 | 0.21 | 1.76 | 11.9 | 12.12 | 11.51 | 40163 |
| 1724884200 | 11.91 | 0.35 | 3.03 | 11.6416 | 12.04 | 11.64 | 43872 |
| 1724797800 | 11.5598 | -0.16 | -1.36 | 11.79 | 11.91 | 11.52 | 16821 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
