Hot Features
プレミアム
Minicontrato de Soja da CME Group - Dezembro 2024 (SJCF25)
BMF
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
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 21.66 | -0.05 | -0.23 | 21.83 | 21.83 | 21.5 | 152 |
| 1732572000 | 21.71 | 0 | 0.00 | 21.76 | 21.84 | 21.67 | 80 |
| 1732312800 | 21.71 | 0.1 | 0.46 | 21.53 | 21.71 | 21.53 | 451 |
| 1732226400 | 21.61 | -0.39 | -1.77 | 22 | 22.05 | 21.52 | 796 |
| 1732053600 | 22 | -0.27 | -1.21 | 22.22 | 22.24 | 21.95 | 194 |
| 1731967200 | 22.27 | 0.52 | 2.39 | 21.93 | 22.27 | 21.83 | 428 |
| 1731621600 | 21.75 | -0.46 | -2.07 | 22.23 | 22.23 | 21.75 | 753 |
| 1731535200 | 22.21 | -0.13 | -0.58 | 22.32 | 22.32 | 22.1 | 626 |
| 1731448800 | 22.34 | -0.16 | -0.71 | 22.36 | 22.63 | 22.15 | 413 |
| 1731362400 | 22.5 | -0.23 | -1.01 | 22.83 | 22.97 | 22.49 | 1006 |
| 1731103200 | 22.73 | 0.06 | 0.26 | 22.53 | 23.01 | 22.44 | 719 |
| 1731016800 | 22.67 | 0.5 | 2.26 | 22.3 | 22.67 | 22.08 | 1014 |
| 1730930400 | 22.17 | 0.02 | 0.09 | 21.75 | 22.19 | 21.65 | 521 |
| 1730844000 | 22.15 | 0.17 | 0.77 | 22 | 22.18 | 22 | 233 |
| 1730757600 | 21.98 | 0.05 | 0.23 | 22.18 | 22.21 | 21.94 | 577 |
| 1730498400 | 21.93 | -0.05 | -0.23 | 22.05 | 22.23 | 21.83 | 650 |
| 1730412000 | 21.98 | 0.09 | 0.41 | 21.95 | 22.05 | 21.86 | 441 |
| 1730325600 | 21.89 | 0.27 | 1.25 | 21.88 | 21.89 | 21.66 | 180 |
| 1730239200 | 21.62 | -0.12 | -0.55 | 21.78 | 21.79 | 21.58 | 183 |
| 1730152800 | 21.74 | -0.27 | -1.23 | 21.85 | 21.85 | 21.74 | 230 |
| 1729893600 | 22.01 | -0.14 | -0.63 | 22.08 | 22.13 | 21.95 | 322 |
| 1729807200 | 22.15 | -0.03 | -0.14 | 22.35 | 22.45 | 22.13 | 215 |
| 1729720800 | 22.18 | 0.13 | 0.59 | 21.95 | 22.18 | 21.95 | 48 |
| 1729634400 | 22.05 | 0.23 | 1.05 | 21.82 | 22.08 | 21.82 | 219 |
| 1729548000 | 21.82 | 0.16 | 0.74 | 21.75 | 21.89 | 21.75 | 75 |
| 1729288800 | 21.66 | -0.4 | -1.81 | 22.13 | 22.13 | 21.66 | 310 |
| 1729202400 | 22.06 | 0.13 | 0.59 | 21.74 | 22.07 | 21.65 | 291 |
| 1729116000 | 21.93 | -0.22 | -0.99 | 22.27 | 22.32 | 21.93 | 252 |
| 1729029600 | 22.15 | -0.17 | -0.76 | 22.08 | 22.17 | 21.97 | 425 |
| 1728943200 | 22.32 | -0.18 | -0.80 | 22.35 | 22.53 | 22.32 | 41 |
| 1728684000 | 22.5 | -0.2 | -0.88 | 22.73 | 22.82 | 22.5 | 88 |
| 1728597600 | 22.7 | -0.19 | -0.83 | 22.75 | 22.77 | 22.7 | 37 |
| 1728511200 | 22.89 | 0.08 | 0.35 | 22.89 | 22.99 | 22.72 | 40 |
| 1728424800 | 22.81 | -0.37 | -1.60 | 22.88 | 22.94 | 22.8 | 17 |
| 1728338400 | 23.18 | -0.37 | -1.57 | 23.28 | 23.28 | 23.15 | 16 |
| 1728079200 | 23.55 | 0.08 | 0.34 | 23.51 | 23.55 | 23.5 | 4 |
| 1727992800 | 23.47 | -0.26 | -1.10 | 23.45 | 23.61 | 23.38 | 59 |
| 1727906400 | 23.73 | -0.07 | -0.29 | 23.59 | 23.73 | 23.5 | 64 |
| 1727820000 | 23.8 | 0.08 | 0.34 | 23.59 | 23.8 | 23.5 | 85 |
| 1727733600 | 23.72 | -0.23 | -0.96 | 23.75 | 23.75 | 23.72 | 64 |
| 1727474400 | 23.95 | 0.6 | 2.57 | 23.59 | 23.95 | 23.57 | 141 |
| 1727388000 | 23.35 | -0.24 | -1.02 | 23.81 | 23.87 | 23.35 | 428 |
| 1727301600 | 23.59 | 0.24 | 1.03 | 23.3 | 23.59 | 23.3 | 128 |
| 1727215200 | 23.35 | 0.03 | 0.13 | 23.68 | 23.68 | 23.35 | 126 |
| 1727128800 | 23.32 | 0.62 | 2.73 | 23.01 | 23.32 | 23.01 | 61 |
| 1726869600 | 22.7 | -0.1 | -0.44 | 22.7 | 22.7 | 22.6 | 62 |
| 1726783200 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1726696800 | 22.8 | 0.25 | 1.11 | 22.8 | 22.8 | 22.8 | 5 |
| 1726610400 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1726524000 | 22.55 | 0.01 | 0.04 | 22.59 | 22.59 | 22.55 | 8 |
| 1726264800 | 22.54 | -0.03 | -0.13 | 22.85 | 22.88 | 22.54 | 34 |
| 1726178400 | 22.57 | 0.01 | 0.04 | 22.61 | 22.62 | 22.57 | 159 |
| 1726092000 | 22.56 | 0.17 | 0.76 | 22.56 | 22.56 | 22.56 | 1 |
| 1726005600 | 22.39 | -0.42 | -1.84 | 22.6 | 22.6 | 22.36 | 128 |
| 1725919200 | 22.81 | 0.24 | 1.06 | 22.73 | 22.85 | 22.73 | 42 |
| 1725660000 | 22.57 | -0.38 | -1.66 | 22.75 | 22.75 | 22.57 | 99 |
| 1725573600 | 22.95 | 0.13 | 0.57 | 22.8 | 22.95 | 22.79 | 95 |
| 1725487200 | 22.82 | 0.07 | 0.31 | 22.58 | 22.83 | 22.58 | 25 |
| 1725400800 | 22.75 | 0.37 | 1.65 | 22.49 | 22.8 | 22.49 | 60 |
| 1725314400 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1725055200 | 22.38 | 0.44 | 2.01 | 22.53 | 22.53 | 22.3 | 50 |
| 1724968800 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1724882400 | 21.94 | -0.2 | -0.90 | 21.92 | 22.07 | 21.83 | 32 |
| 1724796000 | 22.14 | 0.33 | 1.51 | 22.23 | 22.23 | 22.06 | 64 |
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
