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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 29.965 | -0.29 | -0.96 | 29.83 | 29.99 | 29.7 | 801 |
| 1732553700 | 30.255 | -0.02 | -0.05 | 30.4 | 30.535 | 30.255 | 1450 |
| 1732294500 | 30.27 | 0.06 | 0.20 | 30.4 | 30.4 | 30.265 | 165 |
| 1732208100 | 30.21 | 0.11 | 0.37 | 30.19 | 30.21 | 30.05 | 208 |
| 1732121700 | 30.1 | 0.18 | 0.58 | 30.125 | 30.125 | 30.1 | 269 |
| 1732035300 | 29.925 | 0.63 | 2.13 | 29.98 | 30.075 | 29.54 | 3265 |
| 1731948900 | 29.3 | -0.07 | -0.22 | 29.08 | 29.3 | 29.08 | 781 |
| 1731689700 | 29.365 | 0.52 | 1.80 | 28.87 | 29.45 | 28.87 | 6244 |
| 1731603300 | 28.845 | -0.21 | -0.71 | 28.67 | 28.93 | 28.565 | 2987 |
| 1731516900 | 29.05 | -0.6 | -2.02 | 29.42 | 29.42 | 29.05 | 3440 |
| 1731430500 | 29.65 | -0.73 | -2.40 | 29.845 | 29.865 | 29.57 | 1833 |
| 1731344100 | 30.38 | 0 | 0.00 | 30.705 | 30.765 | 30.38 | 5515 |
| 1731084900 | 30.38 | -1.67 | -5.20 | 31.785 | 31.785 | 30.235 | 12588 |
| 1730998500 | 32.045 | 1.85 | 6.11 | 30.995 | 32.049999 | 30.91 | 18476 |
| 1730912100 | 30.2 | -0.55 | -1.79 | 31.035 | 31.525 | 29.775 | 2526 |
| 1730825700 | 30.75 | -0.02 | -0.06 | 30.755 | 30.835 | 30.75 | 1342 |
| 1730739300 | 30.77 | 0.22 | 0.70 | 30.575 | 30.82 | 30.49 | 8764 |
| 1730480100 | 30.555 | 0.62 | 2.07 | 30.08 | 30.555 | 30.08 | 693 |
| 1730393700 | 29.935 | -0.6 | -1.96 | 30.36 | 30.48 | 29.78 | 5157 |
| 1730307300 | 30.535 | -0.54 | -1.72 | 31.095 | 31.095 | 30.535 | 1067 |
| 1730220900 | 31.07 | -0.28 | -0.89 | 31.175 | 31.435 | 31.07 | 6938 |
| 1730134500 | 31.35 | -0.11 | -0.35 | 31.39 | 31.39 | 31 | 1478 |
| 1729871700 | 31.46 | 0.72 | 2.34 | 30.88 | 31.46 | 30.8 | 3937 |
| 1729785300 | 30.74 | -0.41 | -1.30 | 31.32 | 31.51 | 30.74 | 1673 |
| 1729698900 | 31.145 | -0.36 | -1.14 | 31.4 | 31.4 | 31.145 | 2616 |
| 1729612500 | 31.505 | 0.44 | 1.42 | 31.305 | 31.52 | 31.29 | 4257 |
| 1729526100 | 31.065 | -0.34 | -1.07 | 31.675 | 31.805 | 31.065 | 5246 |
| 1729266900 | 31.4 | 0.15 | 0.46 | 31.515 | 31.615 | 31.34 | 9118 |
| 1729180500 | 31.255 | -0.08 | -0.26 | 30.965 | 31.255 | 30.965 | 5447 |
| 1729094100 | 31.335 | 0.56 | 1.82 | 31.055 | 31.405 | 31.055 | 6473 |
| 1729007700 | 30.775 | -0.78 | -2.47 | 31.115 | 31.115 | 30.69 | 6903 |
| 1728921300 | 31.555 | -0.24 | -0.75 | 31.765 | 31.765 | 31.37 | 5013 |
| 1728662100 | 31.795 | 0.26 | 0.82 | 31.405 | 31.85 | 31.18 | 2066 |
| 1728575700 | 31.535 | 0.34 | 1.09 | 31.1 | 31.535 | 31.1 | 1921 |
| 1728489300 | 31.195 | 0.29 | 0.94 | 30.875 | 31.195 | 30.44 | 8345 |
| 1728402900 | 30.905 | -1.53 | -4.72 | 31.1 | 31.425 | 30.765 | 7157 |
| 1728316500 | 32.435 | -0.18 | -0.54 | 32.465 | 32.72 | 32.325 | 2850 |
| 1728057300 | 32.61 | 0.88 | 2.79 | 32.125 | 32.61 | 32.125 | 9556 |
| 1727970900 | 31.725 | -1.14 | -3.45 | 32.189999 | 32.205 | 31.725 | 1663 |
| 1727884500 | 32.86 | 0.95 | 2.98 | 32.564999 | 32.965 | 32.56 | 2433 |
| 1727798100 | 31.91 | 0.15 | 0.47 | 31.81 | 32.27 | 31.71 | 7169 |
| 1727711700 | 31.76 | -0.58 | -1.79 | 32.5 | 32.5 | 31.76 | 5577 |
| 1727452500 | 32.34 | -0.1 | -0.29 | 32.255 | 32.4 | 32.185 | 7662 |
| 1727366100 | 32.435 | 1.57 | 5.07 | 31.45 | 32.439999 | 31.45 | 11855 |
| 1727279700 | 30.87 | 0.04 | 0.11 | 30.785 | 30.98 | 30.6 | 2116 |
| 1727193300 | 30.835 | 1.32 | 4.47 | 30.205 | 31.025 | 30.2 | 14439 |
| 1727106900 | 29.515 | 0.54 | 1.85 | 29.195 | 29.515 | 29.1 | 4122 |
| 1726847700 | 28.98 | -0.25 | -0.84 | 29.37 | 29.37 | 28.98 | 1150 |
| 1726761300 | 29.225 | 1.03 | 3.63 | 28.965 | 29.365 | 28.965 | 3229 |
| 1726674900 | 28.2 | -0.03 | -0.09 | 28.04 | 28.2 | 28.04 | 801 |
| 1726588500 | 28.225 | 0.28 | 0.98 | 28.185 | 28.285 | 28.145 | 3211 |
| 1726502100 | 27.95 | 0.08 | 0.29 | 27.91 | 28.02 | 27.79 | 5764 |
| 1726242900 | 27.87 | 0.28 | 1.01 | 27.48 | 27.87 | 27.45 | 2553 |
| 1726156500 | 27.59 | 1.4 | 5.35 | 27.175 | 27.59 | 27.14 | 49042 |
| 1726070100 | 26.19 | -0.01 | -0.04 | 26.555 | 26.555 | 26.19 | 1796 |
| 1725983700 | 26.2 | -0.24 | -0.91 | 26.375 | 26.375 | 26.175 | 470 |
| 1725897300 | 26.44 | 0.24 | 0.90 | 26.47 | 26.515 | 26.145 | 15936 |
| 1725638100 | 26.205 | -0.79 | -2.91 | 27.02 | 27.02 | 26.205 | 3171 |
| 1725551700 | 26.99 | -0.26 | -0.94 | 26.795 | 27 | 26.795 | 2200 |
| 1725465300 | 27.245 | -0.16 | -0.57 | 26.86 | 27.29 | 26.8 | 4509 |
| 1725378900 | 27.4 | -1.37 | -4.76 | 28.625 | 28.625 | 27.24 | 4287 |
| 1725292500 | 28.77 | -0.18 | -0.60 | 28.96 | 28.96 | 28.77 | 3482 |
| 1725033300 | 28.945 | 0.13 | 0.45 | 28.88 | 29.03 | 28.87 | 1906 |
| 1724946900 | 28.815 | 0.23 | 0.80 | 28.735 | 28.815 | 28.735 | 1661 |
| 1724860500 | 28.585 | -1 | -3.36 | 29.08 | 29.125 | 28.575 | 1618 |
| 1724774100 | 29.58 | 0.16 | 0.56 | 29.635 | 29.75 | 29.57 | 6880 |
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
