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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 12.292 | -0.31 | -2.43 | 12.558 | 13.88 | 11.804 | 155170 |
| 1732812900 | 12.598 | 0.28 | 2.27 | 12.616 | 12.808 | 12.428 | 61547 |
| 1732726500 | 12.318 | 1.25 | 11.27 | 11.084 | 12.318 | 11.054 | 185201 |
| 1732640100 | 11.07 | 0.38 | 3.52 | 10.626 | 11.16 | 10.59 | 74738 |
| 1732553700 | 10.694 | 0.21 | 2.00 | 10.55 | 11.244 | 10.306 | 170580 |
| 1732294500 | 10.484 | 0.84 | 8.68 | 9.6 | 10.55 | 9.305 | 143317 |
| 1732208100 | 9.647 | 0.5 | 5.44 | 9.5 | 9.844 | 9.288 | 111953 |
| 1732121700 | 9.1489999 | 0.79 | 9.48 | 8.606 | 9.232 | 8.543 | 407769 |
| 1732035300 | 8.357 | 0.06 | 0.69 | 8.519 | 8.669 | 8.164 | 1216392 |
| 1731948900 | 8.3 | -0.3 | -3.49 | 8.61 | 9.233 | 8.3 | 284887 |
| 1731689700 | 8.6 | -0.01 | -0.07 | 8.23 | 8.635 | 7.83 | 136130 |
| 1731603300 | 8.606 | 1.2 | 16.25 | 7.477 | 8.639 | 7.4 | 455620 |
| 1731516900 | 7.403 | 0.37 | 5.31 | 6.868 | 7.5 | 6.664 | 205525 |
| 1731430500 | 7.03 | 0.71 | 11.16 | 6.217 | 7.03 | 6.217 | 325486 |
| 1731344100 | 6.324 | 0.18 | 2.90 | 6.01 | 6.45 | 6.01 | 61673 |
| 1731084900 | 6.146 | -0.36 | -5.46 | 6.315 | 6.5 | 6.059 | 278803 |
| 1730998500 | 6.501 | 0.83 | 14.66 | 5.8 | 6.57 | 5.718 | 375134 |
| 1730912100 | 5.67 | -0.04 | -0.70 | 5.85 | 5.914 | 5.48 | 241806 |
| 1730825700 | 5.71 | 0.21 | 3.74 | 5.538 | 5.75 | 5.5 | 112644 |
| 1730739300 | 5.5039999 | 0.15 | 2.88 | 5.323 | 5.5199999 | 5.26 | 57610 |
| 1730480100 | 5.35 | -0.13 | -2.44 | 5.5199999 | 5.719 | 5.2 | 236229 |
| 1730393700 | 5.484 | -0.26 | -4.46 | 5.708 | 5.807 | 5.402 | 157044 |
| 1730307300 | 5.74 | -0.06 | -1.03 | 5.75 | 5.808 | 5.488 | 621617 |
| 1730220900 | 5.8 | -0.22 | -3.57 | 5.98 | 6.0439999 | 5.716 | 153479 |
| 1730134500 | 6.015 | 0.35 | 6.08 | 5.7 | 6.2 | 5.63 | 320236 |
| 1729871700 | 5.67 | 0 | 0.04 | 5.529 | 5.69 | 5.45 | 120298 |
| 1729785300 | 5.668 | -0.33 | -5.53 | 5.999 | 6.2699999 | 5.634 | 316825 |
| 1729698900 | 6 | 0.2 | 3.45 | 5.891 | 6 | 5.7 | 500316 |
| 1729612500 | 5.8 | -0.23 | -3.73 | 5.97 | 6.22 | 5.769 | 128343 |
| 1729526100 | 6.025 | -0.29 | -4.64 | 6.174 | 6.289 | 5.68 | 677871 |
| 1729266900 | 6.3179999 | -0.05 | -0.75 | 6.221 | 6.46 | 6.07 | 246470 |
| 1729180500 | 6.366 | 0.08 | 1.27 | 6.4 | 6.608 | 6.25 | 454022 |
| 1729094100 | 6.2859999 | -0.06 | -0.95 | 6.37 | 6.483 | 6.17 | 246753 |
| 1729007700 | 6.346 | -0.11 | -1.76 | 6.622 | 6.831 | 6.19 | 297092 |
| 1728921300 | 6.46 | 0.38 | 6.30 | 6.0199999 | 6.471 | 5.87 | 248998 |
| 1728662100 | 6.077 | -0.05 | -0.80 | 6.2779999 | 6.299 | 5.9 | 318299 |
| 1728575700 | 6.126 | 0.18 | 2.98 | 5.78 | 6.1369999 | 5.681 | 133214 |
| 1728489300 | 5.949 | 0.32 | 5.59 | 5.75 | 6.024 | 5.6 | 122461 |
| 1728402900 | 5.634 | 0.23 | 4.33 | 5.57 | 5.7 | 5.404 | 121746 |
| 1728316500 | 5.4 | -0.71 | -11.63 | 6.4 | 6.4 | 5.38 | 280633 |
| 1728057300 | 6.111 | 0.06 | 0.92 | 6.171 | 6.353 | 5.99 | 107739 |
| 1727970900 | 6.055 | -0.32 | -5.02 | 6.348 | 6.464 | 6.05 | 113904 |
| 1727884500 | 6.375 | -0.59 | -8.51 | 6.831 | 7.12 | 6.268 | 310648 |
| 1727798100 | 6.968 | -0.23 | -3.22 | 7.381 | 7.445 | 6.67 | 320285 |
| 1727711700 | 7.2 | 0.1 | 1.41 | 7.166 | 7.423 | 6.809 | 123842 |
| 1727452500 | 7.1 | -0.46 | -6.08 | 7.564 | 7.694 | 6.89 | 149854 |
| 1727366100 | 7.56 | 0.31 | 4.26 | 7.264 | 7.71 | 7.2 | 158785 |
| 1727279700 | 7.251 | 0.07 | 1.02 | 7.036 | 7.398 | 6.737 | 137413 |
| 1727193300 | 7.178 | 0.41 | 6.03 | 6.79 | 7.33 | 6.695 | 182821 |
| 1727106900 | 6.77 | 0.93 | 15.98 | 6.009 | 6.777 | 5.926 | 299240 |
| 1726847700 | 5.837 | -0.9 | -13.41 | 6.667 | 6.841 | 5.793 | 301332 |
| 1726761300 | 6.741 | -0.26 | -3.70 | 6.864 | 6.864 | 6.44 | 104318 |
| 1726674900 | 7 | -0.04 | -0.57 | 7 | 7.28 | 6.607 | 121074 |
| 1726588500 | 7.04 | 0.24 | 3.56 | 6.632 | 7.198 | 6.25 | 216997 |
| 1726502100 | 6.798 | 0.23 | 3.55 | 6.559 | 7.525 | 6.5 | 344882 |
| 1726242900 | 6.565 | 0.66 | 11.08 | 5.896 | 6.665 | 5.896 | 295422 |
| 1726156500 | 5.91 | 0.22 | 3.79 | 5.75 | 6.037 | 5.731 | 92866 |
| 1726070100 | 5.694 | 0.01 | 0.12 | 5.772 | 5.849 | 5.471 | 89813 |
| 1725983700 | 5.687 | 0.08 | 1.37 | 5.603 | 6.0599999 | 5.603 | 134662 |
| 1725897300 | 5.61 | 0.39 | 7.53 | 5.15 | 5.61 | 5.115 | 133445 |
| 1725638100 | 5.217 | -0.52 | -9.11 | 5.6 | 5.6 | 5.057 | 130548 |
| 1725551700 | 5.74 | 0.3 | 5.42 | 5.492 | 5.86 | 5.484 | 74770 |
| 1725465300 | 5.445 | -0.06 | -1.00 | 5.574 | 5.7699999 | 5.42 | 85430 |
| 1725378900 | 5.5 | 0.15 | 2.80 | 5.478 | 5.767 | 5.056 | 98691 |
| 1725292500 | 5.35 | -0.73 | -11.98 | 5.722 | 5.722 | 5.219 | 351275 |
| 1725033300 | 6.078 | 0.32 | 5.52 | 5.7859999 | 6.15 | 5.69 | 152637 |
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
