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 | 26.68 | 0.34 | 1.29 | 26.6 | 26.805 | 26.56 | 58943 |
| 1732812900 | 26.34 | 0.15 | 0.57 | 26.025 | 26.34 | 25.98 | 73631 |
| 1732726500 | 26.19 | -0.44 | -1.65 | 26.805 | 26.805 | 26.135 | 29759 |
| 1732640100 | 26.63 | 0.24 | 0.91 | 26.39 | 26.73 | 26.375 | 136654 |
| 1732553700 | 26.39 | -1.11 | -4.04 | 26.965 | 27.01 | 26.31 | 77642 |
| 1732294500 | 27.5 | 0.55 | 2.04 | 27.42 | 27.695 | 27.27 | 51522 |
| 1732208100 | 26.95 | -0.16 | -0.57 | 27.225 | 27.27 | 26.825 | 20527 |
| 1732121700 | 27.105 | 0.16 | 0.61 | 26.825 | 27.14 | 26.795 | 50495 |
| 1732035300 | 26.94 | -0.13 | -0.46 | 27.115 | 27.45 | 26.92 | 47690 |
| 1731948900 | 27.065 | 0.59 | 2.21 | 26.655 | 27.14 | 26.64 | 50518 |
| 1731689700 | 26.48 | 0.05 | 0.19 | 26.43 | 26.805 | 26.295 | 74842 |
| 1731603300 | 26.43 | -0.22 | -0.83 | 25.94 | 26.44 | 25.88 | 62461 |
| 1731516900 | 26.65 | 0.16 | 0.62 | 26.67 | 26.825 | 26.53 | 51441 |
| 1731430500 | 26.485 | 0.25 | 0.93 | 26.18 | 26.57 | 26.065 | 156150 |
| 1731344100 | 26.24 | -0.6 | -2.24 | 26.87 | 27.09 | 26.225 | 75083 |
| 1731084900 | 26.84 | -0.08 | -0.28 | 26.845 | 27.155 | 26.71 | 32744 |
| 1730998500 | 26.915 | 0.3 | 1.13 | 26.56 | 27.035 | 26.455 | 83976 |
| 1730912100 | 26.615 | -0.82 | -2.99 | 27.35 | 27.575 | 26.435 | 138788 |
| 1730825700 | 27.435 | 0.04 | 0.13 | 27.375 | 27.665 | 27.32 | 95727 |
| 1730739300 | 27.4 | -0.16 | -0.56 | 27.475 | 28.14 | 27.33 | 252817 |
| 1730480100 | 27.555 | -0.01 | -0.02 | 27.65 | 27.915 | 27.455 | 60417 |
| 1730393700 | 27.56 | -1.07 | -3.74 | 28.495 | 28.495 | 27.455 | 183116 |
| 1730307300 | 28.63 | -0.5 | -1.72 | 28.95 | 29.02 | 28.31 | 134260 |
| 1730220900 | 29.13 | 0.45 | 1.59 | 28.775 | 29.315 | 28.68 | 102924 |
| 1730134500 | 28.675 | -0.19 | -0.64 | 28.475 | 28.8 | 28.265 | 70855 |
| 1729871700 | 28.86 | 0.25 | 0.86 | 28.43 | 28.86 | 28.045 | 191991 |
| 1729785300 | 28.615 | 0.07 | 0.25 | 29.045 | 29.17 | 28.47 | 109804 |
| 1729698900 | 28.545 | -0.86 | -2.91 | 29.45 | 29.55 | 28.475 | 235452 |
| 1729612500 | 29.4 | 0.88 | 3.10 | 28.97 | 29.42 | 28.93 | 325648 |
| 1729526100 | 28.515 | 0.98 | 3.54 | 28.82 | 28.965 | 28.365 | 940288 |
| 1729266900 | 27.54 | 0.65 | 2.42 | 27.06 | 27.58 | 27.04 | 140715 |
| 1729180500 | 26.89 | 0.06 | 0.22 | 26.665 | 27.125 | 26.62 | 55699 |
| 1729094100 | 26.83 | 0.3 | 1.13 | 26.815 | 27.1 | 26.7 | 135042 |
| 1729007700 | 26.53 | 0.41 | 1.57 | 26.235 | 26.645 | 26.01 | 88116 |
| 1728921300 | 26.12 | -0.33 | -1.25 | 26.485 | 26.485 | 26.12 | 83933 |
| 1728662100 | 26.45 | 0.5 | 1.95 | 26.09 | 26.49 | 26.08 | 125606 |
| 1728575700 | 25.945 | 0.34 | 1.35 | 25.605 | 26 | 25.575 | 74016 |
| 1728489300 | 25.6 | 0.29 | 1.15 | 25.57 | 25.77 | 25.375 | 329152 |
| 1728402900 | 25.31 | -1.19 | -4.49 | 25.985 | 26.27 | 25.31 | 108374 |
| 1728316500 | 26.5 | -0.66 | -2.41 | 26.66 | 26.81 | 26.28 | 199245 |
| 1728057300 | 27.155 | 0.6 | 2.24 | 26.665 | 27.54 | 26.035 | 221758 |
| 1727970900 | 26.56 | 0.26 | 0.99 | 26.37 | 26.585 | 26.16 | 38526 |
| 1727884500 | 26.3 | 0.1 | 0.36 | 26.035 | 26.83 | 26.015 | 70855 |
| 1727798100 | 26.205 | 0.63 | 2.46 | 25.915 | 26.405 | 25.815 | 82785 |
| 1727711700 | 25.575 | -0.55 | -2.09 | 25.97 | 26.015 | 25.44 | 52850 |
| 1727452500 | 26.12 | -0.28 | -1.06 | 26.225 | 26.425 | 25.98 | 49913 |
| 1727366100 | 26.4 | 0.17 | 0.65 | 26.38 | 26.9 | 26.23 | 272266 |
| 1727279700 | 26.23 | 0.2 | 0.77 | 26.005 | 26.455 | 26 | 204918 |
| 1727193300 | 26.03 | 0.61 | 2.38 | 25.475 | 26.055 | 25.395 | 87434 |
| 1727106900 | 25.425 | -0.11 | -0.43 | 25.365 | 25.56 | 25.12 | 55806 |
| 1726847700 | 25.535 | 0.07 | 0.26 | 25.635 | 25.825 | 25.47 | 118533 |
| 1726761300 | 25.47 | 0.31 | 1.23 | 25.61 | 25.75 | 25.31 | 208065 |
| 1726674900 | 25.16 | -0.24 | -0.94 | 25.25 | 25.3 | 25.1 | 77994 |
| 1726588500 | 25.4 | 0.04 | 0.18 | 25.445 | 25.56 | 25.27 | 69225 |
| 1726502100 | 25.355 | -0.05 | -0.18 | 25.54 | 25.595 | 25.3 | 77160 |
| 1726242900 | 25.4 | 0.72 | 2.92 | 24.89 | 25.48 | 24.8 | 98110 |
| 1726156500 | 24.68 | 0.94 | 3.96 | 23.995 | 24.68 | 23.945 | 41326 |
| 1726070100 | 23.74 | 0.19 | 0.83 | 23.955 | 23.99 | 23.47 | 18604 |
| 1725983700 | 23.545 | 0.2 | 0.84 | 23.565 | 23.75 | 23.37 | 37316 |
| 1725897300 | 23.35 | -0.27 | -1.14 | 23.24 | 23.57 | 23.22 | 113714 |
| 1725638100 | 23.62 | -0.25 | -1.03 | 23.86 | 23.915 | 23.45 | 23934 |
| 1725551700 | 23.865 | 0.47 | 2.03 | 23.425 | 24.15 | 23.425 | 55718 |
| 1725465300 | 23.39 | 0.18 | 0.78 | 23.175 | 23.475 | 23.095 | 17708 |
| 1725378900 | 23.21 | -0.44 | -1.86 | 23.6 | 23.675 | 23.05 | 44605 |
| 1725292500 | 23.65 | -0.35 | -1.44 | 23.61 | 23.79 | 23.6 | 46845 |
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
