Hot Features
プレミアム
Xtr MSCI EMU ESG UCITS ETF 1C (I1NS)
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 | -0.1864 | -0.305606836149 | 60.9934 | 61.6717 | 59.9826 | 0 | 0 | IX |
| 4 | -1.8196 | -2.90547467051 | 62.6266 | 62.9992 | 59.9826 | 0 | 0 | IX |
| 12 | -1.1519 | -1.85913565283 | 61.9589 | 64.2763 | 59.9826 | 0 | 0 | IX |
| 26 | -2.7319 | -4.2995708141 | 63.5389 | 64.2763 | 58.3287 | 0 | 0 | IX |
| 52 | 5.8816 | 10.7083425883 | 54.9254 | 64.2763 | 54.4033 | 0 | 0 | IX |
| 156 | 5.9495 | 10.8453721004 | 54.8575 | 64.2763 | 50.066 | 0 | 0 | IX |
| 260 | 5.9495 | 10.8453721004 | 54.8575 | 64.2763 | 50.066 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 60.807 | -0.37 | -0.61 | 60.9737 | 60.9846 | 60.4233 | 0 |
| 1732642200 | 61.1804 | -0.3 | -0.48 | 61.264 | 61.5893 | 61.0868 | 0 |
| 1732555800 | 61.4769 | 0.42 | 0.69 | 61.1047 | 61.6717 | 61.1047 | 0 |
| 1732296600 | 61.0533 | 0.5 | 0.82 | 60.9477 | 61.303 | 60.2056 | 0 |
| 1732210200 | 60.5545 | 0.21 | 0.34 | 60.4008 | 60.6497 | 59.9826 | 0 |
| 1732123800 | 60.3464 | -0.42 | -0.69 | 60.9934 | 60.9934 | 60.188 | 0 |
| 1732037400 | 60.7661 | -0.38 | -0.62 | 60.9634 | 61.2561 | 60.093 | 0 |
| 1731951000 | 61.1429 | 0.06 | 0.10 | 61.0683 | 61.498 | 60.8034 | 0 |
| 1731691800 | 61.0792 | -0.14 | -0.22 | 61.3586 | 61.4356 | 60.8168 | 0 |
| 1731605400 | 61.215 | 0.7 | 1.16 | 60.4485 | 61.2523 | 60.343 | 0 |
| 1731519000 | 60.514 | -0.19 | -0.31 | 60.6018 | 60.8794 | 60.0563 | 0 |
| 1731432600 | 60.7048 | -0.92 | -1.49 | 61.2024 | 61.2577 | 60.6091 | 0 |
| 1731346200 | 61.6235 | 0.38 | 0.61 | 61.1595 | 61.9128 | 61.1521 | 0 |
| 1731087000 | 61.248 | -0.33 | -0.53 | 61.7107 | 61.792 | 61.0358 | 0 |
| 1731000600 | 61.5747 | 0.34 | 0.56 | 61.1356 | 61.8657 | 61.1356 | 0 |
| 1730914200 | 61.2348 | -1.25 | -2.00 | 62.2179 | 62.9992 | 61.0849 | 0 |
| 1730827800 | 62.4868 | 0.16 | 0.26 | 62.299 | 62.5031 | 62.0001 | 0 |
| 1730741400 | 62.3253 | -0.06 | -0.09 | 62.3603 | 62.7945 | 62.2208 | 0 |
| 1730482200 | 62.3831 | 0.09 | 0.14 | 62.2128 | 62.6619 | 62.1391 | 0 |
| 1730395800 | 62.2978 | -0.11 | -0.17 | 62.4356 | 62.4431 | 61.7737 | 0 |
| 1730309400 | 62.4057 | -0.51 | -0.80 | 62.6266 | 62.7316 | 62.0367 | 0 |
| 1730223000 | 62.9116 | -0.55 | -0.87 | 63.6929 | 63.71 | 62.8111 | 0 |
| 1730136600 | 63.4645 | 0.51 | 0.81 | 62.9456 | 63.5532 | 62.9419 | 0 |
| 1729873800 | 62.957 | -0 | -0.01 | 62.8716 | 63.087 | 62.7322 | 0 |
| 1729787400 | 62.9614 | 0.13 | 0.21 | 63.0391 | 63.2312 | 62.8251 | 0 |
| 1729701000 | 62.8278 | -0.21 | -0.34 | 62.9737 | 62.9737 | 62.3893 | 0 |
| 1729614600 | 63.0418 | -0.16 | -0.26 | 63.251 | 63.3726 | 62.78 | 0 |
| 1729528200 | 63.2039 | -0.59 | -0.93 | 63.7873 | 63.795 | 63.1122 | 0 |
| 1729269000 | 63.795 | 0.26 | 0.40 | 63.173 | 63.8026 | 63.1298 | 0 |
| 1729182600 | 63.5385 | 0.22 | 0.34 | 63.4585 | 63.7815 | 63.3765 | 0 |
| 1729096200 | 63.322 | 0.11 | 0.17 | 63.1023 | 63.4166 | 62.995 | 0 |
| 1729009800 | 63.2115 | -0.43 | -0.67 | 63.5749 | 63.7794 | 63.0876 | 0 |
| 1728923400 | 63.6397 | 0.25 | 0.40 | 63.3418 | 63.7341 | 63.1665 | 0 |
| 1728664200 | 63.3872 | 0.37 | 0.59 | 63.0243 | 63.4578 | 62.8567 | 0 |
| 1728577800 | 63.0152 | -0.18 | -0.28 | 62.9487 | 63.149 | 62.7274 | 0 |
| 1728491400 | 63.1919 | 0.3 | 0.48 | 62.9831 | 63.2417 | 62.7402 | 0 |
| 1728405000 | 62.889 | -0.11 | -0.17 | 62.5212 | 62.9087 | 62.3997 | 0 |
| 1728318600 | 62.9983 | 0.31 | 0.50 | 62.6948 | 63.151 | 62.4888 | 0 |
| 1728059400 | 62.6836 | 0 | 0.01 | 62.5391 | 63.0029 | 62.3871 | 0 |
| 1727973000 | 62.6789 | -0.16 | -0.25 | 63.1718 | 63.2756 | 62.4837 | 0 |
| 1727886600 | 62.8349 | 0.01 | 0.01 | 63.0361 | 63.1092 | 62.5533 | 0 |
| 1727800200 | 62.8292 | -0.48 | -0.75 | 63.4166 | 63.5477 | 62.6155 | 0 |
| 1727713800 | 63.3063 | -0.91 | -1.41 | 64.1483 | 64.2142 | 63.2587 | 0 |
| 1727454600 | 64.2118 | 0.58 | 0.91 | 63.7012 | 64.2763 | 63.5999 | 0 |
| 1727368200 | 63.6356 | 1 | 1.60 | 63.3544 | 63.8618 | 63.3336 | 0 |
| 1727281800 | 62.6349 | 0.03 | 0.04 | 62.2308 | 62.8453 | 62.2009 | 0 |
| 1727195400 | 62.6092 | 0.57 | 0.92 | 62.5786 | 62.7351 | 62.209 | 0 |
| 1727109000 | 62.037 | -0.1 | -0.16 | 62.1282 | 62.1928 | 61.8324 | 0 |
| 1726849800 | 62.1393 | -0.99 | -1.57 | 62.9356 | 62.9356 | 62.1166 | 0 |
| 1726763400 | 63.1321 | 0.91 | 1.45 | 62.8577 | 63.2122 | 62.4796 | 0 |
| 1726677000 | 62.227 | -0.46 | -0.74 | 62.584 | 62.5919 | 62.009 | 0 |
| 1726590600 | 62.6899 | 0.54 | 0.87 | 62.357 | 62.7284 | 62.3107 | 0 |
| 1726504200 | 62.1475 | -0.22 | -0.35 | 62.389 | 62.4038 | 62.0153 | 0 |
| 1726245000 | 62.3668 | 0.41 | 0.66 | 61.9919 | 62.4153 | 61.8528 | 0 |
| 1726158600 | 61.958 | 0.44 | 0.72 | 62.0213 | 62.2528 | 61.6877 | 0 |
| 1726072200 | 61.5167 | 0.23 | 0.38 | 61.4131 | 61.7695 | 61.2359 | 0 |
| 1725985800 | 61.2821 | -0.3 | -0.49 | 61.5814 | 61.8956 | 61.1436 | 0 |
| 1725899400 | 61.5825 | 0.48 | 0.79 | 61.1086 | 61.6956 | 61.0761 | 0 |
| 1725640200 | 61.0978 | -0.4 | -0.64 | 61.562 | 61.7666 | 60.8825 | 0 |
| 1725553800 | 61.4941 | -0.58 | -0.93 | 61.865 | 62.1006 | 61.4285 | 0 |
| 1725467400 | 62.0712 | -0.67 | -1.07 | 61.9589 | 62.2524 | 61.5661 | 0 |
| 1725381000 | 62.7408 | -0.35 | -0.55 | 63.2231 | 63.3393 | 62.5791 | 0 |
| 1725294600 | 63.0868 | 0.09 | 0.14 | 63.0059 | 63.0869 | 62.491 | 0 |
| 1725035400 | 62.9984 | 0.15 | 0.24 | 62.8119 | 63.1562 | 62.7419 | 0 |
| 1724949000 | 62.847 | 0.54 | 0.87 | 62.34 | 62.8563 | 62.1732 | 0 |
| 1724862600 | 62.3072 | 0.15 | 0.24 | 62.256 | 62.488 | 62.1249 | 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
