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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732554900 | 6.5425 | 0.17 | 2.71 | 6.415 | 6.5425 | 6.41 | 12181 |
| 1732295700 | 6.37 | 0.02 | 0.31 | 6.44 | 6.44 | 6.36 | 7430 |
| 1732209300 | 6.35 | 0.1 | 1.60 | 6.335 | 6.45 | 6.3075 | 13347 |
| 1732122900 | 6.25 | -0.37 | -5.52 | 6.615 | 6.615 | 6.25 | 46189 |
| 1732036500 | 6.615 | -0.15 | -2.14 | 6.885 | 6.895 | 6.585 | 21818 |
| 1731950100 | 6.76 | -0.06 | -0.88 | 6.825 | 6.825 | 6.67 | 13839 |
| 1731690900 | 6.82 | -0.07 | -0.94 | 6.93 | 6.995 | 6.82 | 8127 |
| 1731604500 | 6.885 | 0.14 | 2.08 | 6.7 | 6.895 | 6.6849999 | 23622 |
| 1731518100 | 6.745 | 0.14 | 2.04 | 6.725 | 6.745 | 6.67 | 28867 |
| 1731431700 | 6.61 | -0.39 | -5.50 | 6.92 | 6.92 | 6.595 | 70539 |
| 1731345300 | 6.995 | -0.02 | -0.29 | 7.065 | 7.065 | 6.985 | 8114 |
| 1731086100 | 7.015 | -0.14 | -1.89 | 7.12 | 7.12 | 6.985 | 19924 |
| 1730999700 | 7.15 | 0 | 0.00 | 7.205 | 7.22 | 7.135 | 14975 |
| 1730913300 | 7.15 | -0.28 | -3.70 | 7.285 | 7.285 | 7.15 | 18024 |
| 1730826900 | 7.425 | 0.01 | 0.20 | 7.39 | 7.43 | 7.285 | 21105 |
| 1730740500 | 7.41 | -0.17 | -2.21 | 7.525 | 7.545 | 7.355 | 7146 |
| 1730481300 | 7.5775 | 0.03 | 0.46 | 7.56 | 7.6 | 7.55 | 6329 |
| 1730394900 | 7.5425 | -0.25 | -3.24 | 7.725 | 7.735 | 7.53 | 19089 |
| 1730308500 | 7.795 | -0.08 | -1.02 | 7.94 | 8 | 7.78 | 16349 |
| 1730222100 | 7.875 | -0.06 | -0.76 | 7.925 | 7.93 | 7.825 | 32091 |
| 1730135700 | 7.935 | 0.15 | 1.93 | 7.9 | 7.965 | 7.86 | 4936 |
| 1729872900 | 7.785 | -0.03 | -0.38 | 7.835 | 7.8875 | 7.78 | 8295 |
| 1729786500 | 7.815 | -0.14 | -1.76 | 7.985 | 8.0125 | 7.815 | 19881 |
| 1729700100 | 7.955 | -0.12 | -1.49 | 8.13 | 8.13 | 7.955 | 17269 |
| 1729613700 | 8.075 | 0.08 | 1.06 | 7.995 | 8.075 | 7.9575 | 18331 |
| 1729527300 | 7.99 | 0.06 | 0.69 | 7.94 | 8.01 | 7.89 | 10782 |
| 1729268100 | 7.935 | -0.13 | -1.61 | 8.065 | 8.1225 | 7.92 | 13456 |
| 1729181700 | 8.065 | -0.31 | -3.70 | 8.36 | 8.43 | 7.905 | 28320 |
| 1729095300 | 8.375 | -0.24 | -2.79 | 8.33 | 8.735 | 8.155 | 82971 |
| 1729008900 | 8.615 | 0.15 | 1.77 | 8.515 | 8.655 | 8.505 | 9099 |
| 1728922500 | 8.465 | 0.15 | 1.74 | 8.295 | 8.465 | 8.295 | 8859 |
| 1728663300 | 8.32 | -0.04 | -0.42 | 8.295 | 8.3524999 | 8.275 | 1292 |
| 1728576900 | 8.355 | 0.05 | 0.60 | 8.235 | 8.355 | 8.135 | 7755 |
| 1728490500 | 8.305 | 0.12 | 1.47 | 8.17 | 8.305 | 8.17 | 5238 |
| 1728404100 | 8.185 | -0.05 | -0.61 | 8.16 | 8.19 | 8.135 | 9193 |
| 1728317700 | 8.235 | -0.09 | -1.08 | 8.22 | 8.2899999 | 8.1649999 | 20692 |
| 1728058500 | 8.325 | 0.12 | 1.46 | 8.285 | 8.36 | 8.19 | 10223 |
| 1727972100 | 8.205 | -0.06 | -0.76 | 8.13 | 8.21 | 8.115 | 12631 |
| 1727885700 | 8.2675 | -0.01 | -0.09 | 8.2449999 | 8.28 | 8.155 | 7152 |
| 1727799300 | 8.275 | -0.08 | -0.96 | 8.355 | 8.455 | 8.205 | 23462 |
| 1727712900 | 8.355 | -0.21 | -2.45 | 8.465 | 8.475 | 8.2899999 | 14126 |
| 1727453700 | 8.565 | 0.03 | 0.29 | 8.575 | 8.575 | 8.465 | 13006 |
| 1727367300 | 8.5399999 | 0.02 | 0.23 | 8.545 | 8.63 | 8.485 | 12083 |
| 1727280900 | 8.52 | 0.08 | 1.01 | 8.48 | 8.565 | 8.39 | 21399 |
| 1727194500 | 8.435 | -0.06 | -0.71 | 8.6199999 | 8.6199999 | 8.405 | 13386 |
| 1727108100 | 8.4949999 | -0.2 | -2.30 | 8.5399999 | 8.595 | 8.4949999 | 10405 |
| 1726848900 | 8.695 | -0.18 | -1.97 | 8.92 | 8.92 | 8.6649999 | 28013 |
| 1726762500 | 8.8699999 | 0.12 | 1.37 | 8.8 | 9.08 | 8.75 | 86195 |
| 1726676100 | 8.75 | -0.02 | -0.17 | 8.72 | 8.805 | 8.685 | 36581 |
| 1726589700 | 8.765 | 0.07 | 0.75 | 8.74 | 8.83 | 8.685 | 25553 |
| 1726503300 | 8.7 | -0.26 | -2.85 | 8.725 | 8.8375 | 8.565 | 30950 |
| 1726244100 | 8.955 | -1.53 | -14.55 | 8.67 | 9.02 | 8.55 | 130616 |
| 1726157700 | 10.48 | 0.12 | 1.16 | 10.55 | 10.57 | 10.31 | 9495 |
| 1726071300 | 10.36 | 0.03 | 0.29 | 10.36 | 10.48 | 10.2 | 8798 |
| 1725984900 | 10.33 | 0.16 | 1.57 | 10.24 | 10.39 | 10.24 | 5006 |
| 1725898500 | 10.17 | 0.01 | 0.10 | 10.22 | 10.34 | 10.13 | 1600 |
| 1725639300 | 10.16 | -0.07 | -0.68 | 10.26 | 10.28 | 10.13 | 12558 |
| 1725552900 | 10.23 | -0.04 | -0.39 | 10.33 | 10.43 | 10.23 | 29785 |
| 1725466500 | 10.27 | -0.21 | -2.00 | 10.33 | 10.49 | 10.25 | 17557 |
| 1725380100 | 10.48 | -0.18 | -1.69 | 10.75 | 10.8 | 10.48 | 15560 |
| 1725293700 | 10.66 | -0.14 | -1.30 | 10.79 | 10.79 | 10.56 | 14354 |
| 1725034500 | 10.8 | -0.06 | -0.55 | 10.86 | 10.905 | 10.77 | 13429 |
| 1724948100 | 10.86 | 0.02 | 0.18 | 10.89 | 11.01 | 10.81 | 29785 |
| 1724861700 | 10.84 | 0.01 | 0.09 | 10.82 | 10.94 | 10.82 | 11251 |
| 1724775300 | 10.83 | -0.2 | -1.81 | 11.12 | 11.12 | 10.79 | 23603 |
| 1724688900 | 11.03 | -0.21 | -1.87 | 11.18 | 11.18 | 11.03 | 23417 |
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
