Hot Features
プレミアム
SEIF Spa (AIM2)
BIT
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 | 5.82 | 3.17998033002 | 183.02 | 195 | 177.78 | 50 | 187.54496 | DE |
| 4 | -1.14 | -0.600063164544 | 189.98 | 195 | 177.78 | 45 | 188.15845304 | DE |
| 12 | 25.04 | 15.2869352869 | 163.8 | 201.95 | 163.8 | 37 | 185.83749254 | DE |
| 26 | -50.21 | -21.003974064 | 239.05 | 239.05 | 150.02 | 45 | 177.92916524 | DE |
| 52 | -41.16 | -17.8956521739 | 230 | 290 | 150.02 | 35 | 186.39023084 | DE |
| 156 | -211.16 | -52.79 | 400 | 472 | 150.02 | 18 | 209.05367871 | DE |
| 260 | -333.66 | -63.8583732057 | 522.5 | 522.5 | 150.02 | 13 | 220.50545315 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 195 | 10 | 5.41 | 185.56 | 195 | 185.56 | 6 |
| 1732640100 | 185 | -3.56 | -1.89 | 184 | 185 | 178.26 | 36 |
| 1732553700 | 188.56 | -1.44 | -0.76 | 187.02 | 188.56 | 187.02 | 58 |
| 1732294500 | 190 | 3.88 | 2.08 | 187.98 | 190 | 177.78 | 52 |
| 1732208100 | 186.12 | -3.52 | -1.86 | 183.02 | 189.66 | 180.92 | 98 |
| 1732121700 | 189.64 | 0 | 0.00 | 189.64 | 189.64 | 189.64 | 0 |
| 1732035300 | 189.64 | 6.62 | 3.62 | 184.88 | 190 | 183.02 | 108 |
| 1731948900 | 183.02 | 0 | 0.00 | 183.02 | 183.02 | 183.02 | 0 |
| 1731689700 | 183.02 | 0 | 0.00 | 183.02 | 183.02 | 183.02 | 0 |
| 1731603300 | 183.02 | 0 | 0.00 | 183.02 | 183.02 | 183.02 | 0 |
| 1731516900 | 183.02 | -6.96 | -3.66 | 183.02 | 183.02 | 183.02 | 2 |
| 1731430500 | 189.98 | 0 | 0.00 | 189.98 | 189.98 | 189.98 | 0 |
| 1731344100 | 189.98 | 0 | 0.00 | 189.98 | 189.98 | 189.98 | 0 |
| 1731084900 | 189.98 | 0 | 0.00 | 189.98 | 189.98 | 189.98 | 0 |
| 1730998500 | 189.98 | 0 | 0.00 | 189.98 | 189.98 | 189.98 | 0 |
| 1730912100 | 189.98 | 0 | 0.00 | 189.98 | 189.98 | 189.98 | 0 |
| 1730825700 | 189.98 | 0 | 0.00 | 189.98 | 189.98 | 189.98 | 0 |
| 1730739300 | 189.98 | 5.46 | 2.96 | 189.98 | 189.98 | 189.98 | 2 |
| 1730480100 | 184.52 | 0 | 0.00 | 184.52 | 184.52 | 184.52 | 0 |
| 1730393700 | 184.52 | 0 | 0.00 | 184.52 | 184.52 | 184.52 | 0 |
| 1730307300 | 184.52 | 0 | 0.00 | 184.52 | 184.52 | 184.52 | 0 |
| 1730220900 | 184.52 | 0 | 0.00 | 184.52 | 184.52 | 184.52 | 0 |
| 1730134500 | 184.52 | -8.66 | -4.48 | 184.52 | 184.52 | 184.52 | 14 |
| 1729871700 | 193.18 | 4.18 | 2.21 | 190.54 | 193.18 | 184 | 92 |
| 1729785300 | 189 | -5 | -2.58 | 188.7 | 189 | 183.76 | 42 |
| 1729698900 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1729612500 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1729526100 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1729266900 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1729180500 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1729094100 | 194 | 8.16 | 4.39 | 201.95 | 201.95 | 187.38 | 74 |
| 1729007700 | 185.84 | -6.2 | -3.23 | 189.64 | 189.64 | 185.84 | 28 |
| 1728921300 | 192.04 | -1.96 | -1.01 | 195 | 195 | 192.04 | 32 |
| 1728662100 | 194 | 7.58 | 4.07 | 180.7 | 194 | 180.24 | 30 |
| 1728575700 | 186.42 | -9.6 | -4.90 | 195.6 | 195.6 | 186.42 | 36 |
| 1728489300 | 196.02 | 8.02 | 4.27 | 186.7 | 196.02 | 186.7 | 4 |
| 1728402900 | 188 | 0.92 | 0.49 | 178.8 | 188 | 175.72 | 34 |
| 1728316500 | 187.08 | 9.88 | 5.58 | 190 | 190 | 187.06 | 34 |
| 1728057300 | 177.2 | -5.8 | -3.17 | 176.78 | 177.2 | 176.78 | 22 |
| 1727970900 | 183 | -7 | -3.68 | 190.36 | 190.36 | 183 | 18 |
| 1727884500 | 190 | 2.5 | 1.33 | 188.06 | 190.36 | 187.06 | 30 |
| 1727798100 | 187.5 | 6.94 | 3.84 | 183.04 | 187.5 | 179.72 | 26 |
| 1727711700 | 180.56 | -9.8 | -5.15 | 186.4 | 194 | 180.56 | 22 |
| 1727452500 | 190.36 | 10.94 | 6.10 | 188.28 | 190.36 | 188.28 | 20 |
| 1727366100 | 179.42 | -12.58 | -6.55 | 184.52 | 188 | 178.66 | 32 |
| 1727279700 | 192 | 9 | 4.92 | 176.74 | 192 | 176.74 | 64 |
| 1727193300 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1727106900 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1726847700 | 183 | 6.96 | 3.95 | 177 | 192 | 177 | 74 |
| 1726761300 | 176.04 | -1.96 | -1.10 | 180 | 180 | 169 | 66 |
| 1726674900 | 178 | -0.06 | -0.03 | 178 | 178 | 178 | 2 |
| 1726588500 | 178.06 | 0 | 0.00 | 178.06 | 178.06 | 178.06 | 0 |
| 1726502100 | 178.06 | -1.94 | -1.08 | 178.06 | 178.06 | 178.06 | 20 |
| 1726242900 | 180 | 7.92 | 4.60 | 168.2 | 180 | 168.2 | 26 |
| 1726156500 | 172.08 | -3.64 | -2.07 | 172.08 | 172.08 | 172.08 | 16 |
| 1726070100 | 175.72 | 1.72 | 0.99 | 177.08 | 177.08 | 175.72 | 22 |
| 1725983700 | 174 | 3.26 | 1.91 | 168.7 | 174 | 168.38 | 48 |
| 1725897300 | 170.74 | 0 | 0.00 | 170.74 | 170.74 | 170.74 | 0 |
| 1725638100 | 170.74 | 0 | 0.00 | 170.74 | 170.74 | 170.74 | 0 |
| 1725551700 | 170.74 | 2.74 | 1.63 | 163.8 | 173.1 | 163.8 | 50 |
| 1725465300 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1725378900 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1725292500 | 168 | -1.54 | -0.91 | 168 | 168 | 165.32 | 52 |
| 1725033300 | 169.54 | 0 | 0.00 | 169.54 | 169.54 | 169.54 | 0 |
| 1724946900 | 169.54 | -3.04 | -1.76 | 172.2 | 172.22 | 169.54 | 22 |
| 1724860500 | 172.58 | -1.5 | -0.86 | 172.58 | 172.58 | 172.58 | 2 |
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
