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 | 24.065 | -0.21 | -0.87 | 24.13 | 24.16 | 24.06 | 7878 |
| 1732553700 | 24.275 | 0.09 | 0.37 | 24.305 | 24.305 | 24.175 | 21256 |
| 1732294500 | 24.185 | 0.33 | 1.38 | 24.03 | 24.19 | 23.935 | 9665 |
| 1732208100 | 23.855 | 0.01 | 0.04 | 23.82 | 23.86 | 23.735 | 16523 |
| 1732121700 | 23.845 | 0.02 | 0.06 | 24.015 | 24.04 | 23.845 | 8198 |
| 1732035300 | 23.83 | -0.17 | -0.71 | 24.105 | 24.105 | 23.705 | 9290 |
| 1731948900 | 24 | -0.03 | -0.10 | 24.02 | 24.065 | 23.935 | 5298 |
| 1731689700 | 24.025 | 0.11 | 0.48 | 23.935 | 24.1 | 23.9 | 54126 |
| 1731603300 | 23.91 | 0.34 | 1.44 | 23.7 | 23.97 | 23.67 | 17168 |
| 1731516900 | 23.57 | -0.2 | -0.82 | 23.74 | 23.825 | 23.56 | 6989 |
| 1731430500 | 23.765 | -0.51 | -2.08 | 24.02 | 24.04 | 23.765 | 6300 |
| 1731344100 | 24.27 | 0.18 | 0.75 | 24.235 | 24.33 | 24.235 | 9872 |
| 1731084900 | 24.09 | -0.15 | -0.60 | 24.135 | 24.19 | 24.045 | 9390 |
| 1730998500 | 24.235 | 0.18 | 0.75 | 24.12 | 24.235 | 24.105 | 9116 |
| 1730912100 | 24.055 | -0.34 | -1.37 | 24.46 | 24.695 | 24 | 35068 |
| 1730825700 | 24.39 | -0.01 | -0.02 | 24.41 | 24.455 | 24.39 | 8260 |
| 1730739300 | 24.395 | -0.09 | -0.35 | 24.465 | 24.51 | 24.385 | 4623 |
| 1730480100 | 24.48 | 0.25 | 1.03 | 24.37 | 24.5 | 24.37 | 817 |
| 1730393700 | 24.23 | -0.35 | -1.42 | 24.345 | 24.39 | 24.185 | 5651 |
| 1730307300 | 24.58 | -0.25 | -1.01 | 24.685 | 24.73 | 24.58 | 11364 |
| 1730220900 | 24.83 | -0.17 | -0.68 | 25.01 | 25.105 | 24.83 | 7076 |
| 1730134500 | 25 | 0.18 | 0.75 | 24.93 | 25 | 24.855 | 9640 |
| 1729871700 | 24.815 | -0.02 | -0.06 | 24.78 | 24.845 | 24.735 | 12668 |
| 1729785300 | 24.83 | 0.02 | 0.08 | 24.77 | 24.96 | 24.77 | 13060 |
| 1729698900 | 24.81 | -0.08 | -0.30 | 24.89 | 24.89 | 24.735 | 4827 |
| 1729612500 | 24.885 | -0.3 | -1.17 | 25.11 | 25.11 | 24.78 | 17141 |
| 1729526100 | 25.18 | -0.26 | -1.00 | 25.38 | 25.39 | 25.175 | 14338 |
| 1729266900 | 25.435 | 0.04 | 0.14 | 25.32 | 25.435 | 25.32 | 7611 |
| 1729180500 | 25.4 | 0.04 | 0.16 | 25.35 | 25.5 | 25.285 | 12188 |
| 1729094100 | 25.36 | 0.07 | 0.30 | 25.23 | 25.36 | 25.19 | 16340 |
| 1729007700 | 25.285 | 0.16 | 0.66 | 25.19 | 25.285 | 25.175 | 17836 |
| 1728921300 | 25.12 | 0.15 | 0.58 | 25.075 | 25.12 | 24.99 | 13274 |
| 1728662100 | 24.975 | 0.14 | 0.56 | 24.845 | 24.995 | 24.845 | 11344 |
| 1728575700 | 24.835 | 0.14 | 0.57 | 24.875 | 24.885 | 24.76 | 6512 |
| 1728489300 | 24.695 | 0.09 | 0.37 | 24.615 | 24.695 | 24.615 | 7345 |
| 1728402900 | 24.605 | -0.12 | -0.47 | 24.555 | 24.61 | 24.49 | 8938 |
| 1728316500 | 24.72 | -0.06 | -0.24 | 24.77 | 24.815 | 24.645 | 9989 |
| 1728057300 | 24.78 | 0.2 | 0.81 | 24.595 | 24.795 | 24.555 | 16699 |
| 1727970900 | 24.58 | -0.34 | -1.34 | 24.825 | 24.825 | 24.58 | 7926 |
| 1727884500 | 24.915 | -0.15 | -0.58 | 25.08 | 25.08 | 24.875 | 13244 |
| 1727798100 | 25.06 | -0.06 | -0.22 | 25.165 | 25.26 | 25.06 | 17149 |
| 1727711700 | 25.115 | -0.17 | -0.65 | 25.215 | 25.245 | 25.085 | 15575 |
| 1727452500 | 25.28 | 0.24 | 0.96 | 25.12 | 25.28 | 25.1 | 17979 |
| 1727366100 | 25.04 | 0.11 | 0.46 | 25.1 | 25.15 | 25 | 24712 |
| 1727279700 | 24.925 | 0.01 | 0.04 | 24.86 | 24.955 | 24.86 | 57075 |
| 1727193300 | 24.915 | 0.13 | 0.50 | 24.945 | 24.945 | 24.86 | 15603 |
| 1727106900 | 24.79 | -0.68 | -2.67 | 24.77 | 24.835 | 24.66 | 16610 |
| 1726847700 | 25.47 | -0.26 | -0.99 | 25.755 | 25.76 | 25.47 | 18150 |
| 1726761300 | 25.725 | 0.05 | 0.21 | 25.855 | 25.86 | 25.685 | 22265 |
| 1726674900 | 25.67 | -0.03 | -0.12 | 25.72 | 25.725 | 25.59 | 34475 |
| 1726588500 | 25.7 | 0.07 | 0.27 | 25.715 | 25.765 | 25.67 | 20183 |
| 1726502100 | 25.63 | 0.06 | 0.25 | 25.54 | 25.63 | 25.535 | 10124 |
| 1726242900 | 25.565 | 0.2 | 0.77 | 25.465 | 25.59 | 25.465 | 20819 |
| 1726156500 | 25.37 | 0.04 | 0.16 | 25.475 | 25.53 | 25.305 | 7958 |
| 1726070100 | 25.33 | -0.05 | -0.20 | 25.365 | 25.46 | 25.3 | 17626 |
| 1725983700 | 25.38 | -0.13 | -0.51 | 25.585 | 25.59 | 25.34 | 18021 |
| 1725897300 | 25.51 | 0.21 | 0.81 | 25.385 | 25.51 | 25.385 | 6886 |
| 1725638100 | 25.305 | -0.29 | -1.13 | 25.455 | 25.54 | 25.305 | 32052 |
| 1725551700 | 25.595 | 0.17 | 0.67 | 25.39 | 25.65 | 25.39 | 6451 |
| 1725465300 | 25.425 | -0.09 | -0.33 | 25.36 | 25.45 | 25.32 | 26579 |
| 1725378900 | 25.51 | -0.1 | -0.37 | 25.66 | 25.66 | 25.44 | 25661 |
| 1725292500 | 25.605 | 0.09 | 0.37 | 25.55 | 25.63 | 25.41 | 17246 |
| 1725033300 | 25.51 | 0.18 | 0.71 | 25.4 | 25.525 | 25.4 | 7156 |
| 1724946900 | 25.33 | -0.05 | -0.18 | 25.31 | 25.375 | 25.295 | 12805 |
| 1724860500 | 25.375 | 0.21 | 0.83 | 25.225 | 25.395 | 25.225 | 6758 |
| 1724774100 | 25.165 | 0.02 | 0.08 | 25.175 | 25.23 | 25.15 | 4547 |
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
