Hot Features
プレミアム
DAXplus Protective Put (D1A8)
DBI
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 | 7.06 | 0.845508982036 | 835 | 851.24 | 829.06 | 0 | 0 | IX |
| 4 | -11.98 | -1.40274460213 | 854.04 | 857.44 | 826.33 | 0 | 0 | IX |
| 12 | 13.56 | 1.63669281835 | 828.5 | 862.9 | 804.86 | 0 | 0 | IX |
| 26 | 6.3 | 0.753804920073 | 835.76 | 862.9 | 768.52 | 0 | 0 | IX |
| 52 | 112.47 | 15.4155073397 | 729.59 | 862.9 | 724.64 | 0 | 0 | IX |
| 156 | 33.18 | 4.1019681535 | 808.88 | 862.9 | 614.15 | 0 | 0 | IX |
| 260 | 204.91 | 32.1604017892 | 637.15 | 862.9 | 541.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 842.06 | -1.37 | -0.16 | 843.43 | 843.43 | 837.33 | 0 |
| 1732642200 | 843.43 | -4.61 | -0.54 | 848.04 | 848.04 | 840.85 | 0 |
| 1732555800 | 848.04 | 2.98 | 0.35 | 845.06 | 851.24 | 845.02 | 0 |
| 1732296600 | 845.06 | 6.86 | 0.82 | 838.2 | 845.93 | 833 | 0 |
| 1732210200 | 838.2 | 5.01 | 0.60 | 833.19 | 838.61 | 829.06 | 0 |
| 1732123800 | 833.19 | -1.81 | -0.22 | 835 | 840.29 | 830.98 | 0 |
| 1732037400 | 835 | -4.88 | -0.58 | 839.88 | 840.74 | 826.33 | 0 |
| 1731951000 | 839.88 | -1.05 | -0.12 | 840.93 | 843.67 | 836.05 | 0 |
| 1731691800 | 840.93 | -2.05 | -0.24 | 842.96 | 844.24 | 837.28 | 0 |
| 1731605400 | 842.98 | 9.92 | 1.19 | 833.06 | 844.65 | 833.06 | 0 |
| 1731519000 | 833.06 | -1.25 | -0.15 | 834.29 | 837.68 | 827.14 | 0 |
| 1731432600 | 834.31 | -16.5 | -1.94 | 850.81 | 850.81 | 833.69 | 0 |
| 1731346200 | 850.81 | 9.26 | 1.10 | 841.52 | 854.78 | 841.52 | 0 |
| 1731087000 | 841.55 | -5.89 | -0.70 | 847.47 | 849.44 | 838.81 | 0 |
| 1731000600 | 847.44 | 11.9 | 1.42 | 835.54 | 850.66 | 835.54 | 0 |
| 1730914200 | 835.54 | -9.41 | -1.11 | 844.95 | 857.44 | 834.33 | 0 |
| 1730827800 | 844.95 | 3.67 | 0.44 | 841.28 | 845.36 | 839.47 | 0 |
| 1730741400 | 841.28 | -4.5 | -0.53 | 845.78 | 846.8 | 841.17 | 0 |
| 1730482200 | 845.78 | 6.04 | 0.72 | 839.37 | 847.67 | 839.37 | 0 |
| 1730395800 | 839.74 | -5.45 | -0.64 | 845.52 | 845.52 | 836.62 | 0 |
| 1730309400 | 845.19 | -8.82 | -1.03 | 854.04 | 854.04 | 843.2 | 0 |
| 1730223000 | 854.01 | -2.35 | -0.27 | 856.36 | 860.83 | 853.47 | 0 |
| 1730136600 | 856.36 | 2.26 | 0.26 | 854.1 | 858.25 | 851.19 | 0 |
| 1729873800 | 854.1 | 0.79 | 0.09 | 853.44 | 856.53 | 851.09 | 0 |
| 1729787400 | 853.31 | 2.6 | 0.31 | 850.71 | 857.64 | 850.71 | 0 |
| 1729701000 | 850.71 | -1.76 | -0.21 | 852.47 | 853.93 | 848.39 | 0 |
| 1729614600 | 852.47 | -1.88 | -0.22 | 854.35 | 859.48 | 850.84 | 0 |
| 1729528200 | 854.35 | -7.52 | -0.87 | 861.87 | 861.87 | 853.76 | 0 |
| 1729269000 | 861.87 | 2.65 | 0.31 | 859.22 | 862.25 | 857.93 | 0 |
| 1729182600 | 859.22 | 5.63 | 0.66 | 853.59 | 862.9 | 853.59 | 0 |
| 1729096200 | 853.59 | -1.82 | -0.21 | 855.47 | 857.01 | 852.23 | 0 |
| 1729009800 | 855.41 | -1.03 | -0.12 | 856.37 | 861.19 | 854.19 | 0 |
| 1728923400 | 856.44 | 4.5 | 0.53 | 851.94 | 857.25 | 851.94 | 0 |
| 1728664200 | 851.94 | 5.96 | 0.70 | 845.98 | 852.02 | 844.6 | 0 |
| 1728577800 | 845.98 | -1.86 | -0.22 | 847.84 | 848.9 | 843.29 | 0 |
| 1728491400 | 847.84 | 6.59 | 0.78 | 841.25 | 848.36 | 838.97 | 0 |
| 1728405000 | 841.25 | -1.51 | -0.18 | 842.76 | 844 | 836.47 | 0 |
| 1728318600 | 842.76 | -1.2 | -0.14 | 843.96 | 845.16 | 839.29 | 0 |
| 1728059400 | 843.96 | 3.26 | 0.39 | 840.7 | 846.15 | 837.98 | 0 |
| 1727973000 | 840.7 | -4.75 | -0.56 | 845.52 | 845.52 | 837.48 | 0 |
| 1727886600 | 845.45 | -2.7 | -0.32 | 847.71 | 849.14 | 841.32 | 0 |
| 1727800200 | 848.15 | -2.48 | -0.29 | 850.63 | 855.31 | 844.54 | 0 |
| 1727713800 | 850.63 | -5.11 | -0.60 | 855.74 | 855.74 | 849.95 | 0 |
| 1727454600 | 855.74 | 8.93 | 1.05 | 846.81 | 856.49 | 846.81 | 0 |
| 1727368200 | 846.81 | 12.07 | 1.45 | 834.67 | 847.23 | 833.89 | 0 |
| 1727281800 | 834.74 | -2.87 | -0.34 | 837.61 | 837.61 | 830.92 | 0 |
| 1727195400 | 837.61 | 5.05 | 0.61 | 832.56 | 840.49 | 832.56 | 0 |
| 1727109000 | 832.56 | 0.84 | 0.10 | 832.29 | 832.81 | 824.97 | 0 |
| 1726849800 | 831.72 | -6.97 | -0.83 | 838.67 | 838.67 | 829.81 | 0 |
| 1726763400 | 838.69 | 12.82 | 1.55 | 825.87 | 840.48 | 825.87 | 0 |
| 1726677000 | 825.87 | -0.68 | -0.08 | 826.53 | 827.83 | 825.28 | 0 |
| 1726590600 | 826.55 | 4.05 | 0.49 | 822.45 | 829.91 | 822.45 | 0 |
| 1726504200 | 822.5 | -3.01 | -0.36 | 825.42 | 825.42 | 821.12 | 0 |
| 1726245000 | 825.51 | 7.84 | 0.96 | 817.67 | 826.45 | 817.67 | 0 |
| 1726158600 | 817.67 | 7.71 | 0.95 | 809.96 | 821.6 | 809.96 | 0 |
| 1726072200 | 809.96 | 2.59 | 0.32 | 807.37 | 814.52 | 804.86 | 0 |
| 1725985800 | 807.37 | -7.89 | -0.97 | 815.26 | 817.33 | 806.16 | 0 |
| 1725899400 | 815.26 | 6.28 | 0.78 | 810.15 | 817.18 | 810.15 | 0 |
| 1725640200 | 808.98 | -12.34 | -1.50 | 821.32 | 822.9 | 808.04 | 0 |
| 1725553800 | 821.32 | -0.77 | -0.09 | 822.09 | 825.74 | 819.76 | 0 |
| 1725467400 | 822.09 | -6.02 | -0.73 | 828.5 | 828.5 | 819.35 | 0 |
| 1725381000 | 828.11 | -8.05 | -0.96 | 836.16 | 838.74 | 827.34 | 0 |
| 1725294600 | 836.16 | 0.95 | 0.11 | 835.21 | 836.47 | 829.77 | 0 |
| 1725035400 | 835.21 | -0.28 | -0.03 | 835.49 | 838.04 | 834.46 | 0 |
| 1724949000 | 835.49 | 5.58 | 0.67 | 829.91 | 836.69 | 829.91 | 0 |
| 1724862600 | 829.91 | 4.34 | 0.53 | 825.58 | 833.03 | 825.58 | 0 |
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
