Hot Features
プレミアム
Xtr MSCI Pakistan Swap UCITS ETF (I1UG)
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 | -0.0561 | -4.86514612783 | 1.1531 | 1.2055 | 1.0959 | 0 | 0 | IX |
| 4 | 0.0251 | 2.34163634667 | 1.0719 | 1.2299 | 1.0468 | 0 | 0 | IX |
| 12 | 0.1269 | 13.0811256571 | 0.9701 | 1.2299 | 0.9554 | 0 | 0 | IX |
| 26 | 0.1315 | 13.6198860694 | 0.9655 | 1.2299 | 0.9127 | 0 | 0 | IX |
| 52 | 0.3293 | 42.894359776 | 0.7677 | 1.2299 | 0.7581 | 0 | 0 | IX |
| 156 | 0.542 | 97.6576576577 | 0.555 | 1.2299 | 0.5416 | 0 | 0 | IX |
| 260 | 0.542 | 97.6576576577 | 0.555 | 1.2299 | 0.5416 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1.097 | -0.04 | -3.16 | 1.1333 | 1.1342 | 1.0959 | 0 |
| 1732555800 | 1.1328 | 0 | 0.16 | 1.1367 | 1.1412 | 1.1266 | 0 |
| 1732296600 | 1.131 | -0.01 | -0.84 | 1.1419999 | 1.1495 | 1.1283 | 0 |
| 1732210200 | 1.1406 | 0.01 | 0.48 | 1.137 | 1.1432 | 1.1303 | 0 |
| 1732123800 | 1.1351 | -0.02 | -1.60 | 1.1537 | 1.2055 | 1.1339999 | 0 |
| 1732037400 | 1.1535 | 0 | 0.10 | 1.1531 | 1.1595 | 1.1308 | 0 |
| 1731951000 | 1.1524 | 0.01 | 0.82 | 1.1433 | 1.1525 | 1.1311 | 0 |
| 1731691800 | 1.143 | -0 | -0.33 | 1.1452 | 1.2299 | 1.1168 | 0 |
| 1731605400 | 1.1468 | 0.03 | 2.70 | 1.1147 | 1.1524 | 1.1144 | 0 |
| 1731519000 | 1.1167 | -0.01 | -0.67 | 1.1248 | 1.1375 | 1.1131 | 0 |
| 1731432600 | 1.1242 | 0 | 0.04 | 1.1216 | 1.1369 | 1.1205 | 0 |
| 1731346200 | 1.1237 | 0 | 0.27 | 1.1107 | 1.133 | 1.1095 | 0 |
| 1731087000 | 1.1207 | 0.01 | 0.56 | 1.113 | 1.1358 | 1.1111 | 0 |
| 1731000600 | 1.1145 | 0.02 | 1.78 | 1.0973 | 1.1221 | 1.097 | 0 |
| 1730914200 | 1.095 | -0.01 | -0.60 | 1.0831 | 1.1048 | 1.0764 | 0 |
| 1730827800 | 1.1016 | 0.01 | 1.03 | 1.0915999 | 1.1033 | 1.0912 | 0 |
| 1730741400 | 1.0904 | 0.02 | 1.45 | 1.079 | 1.0955 | 1.0789 | 0 |
| 1730482200 | 1.0748 | 0.02 | 2.26 | 1.0519 | 1.0805 | 1.0508 | 0 |
| 1730395800 | 1.051 | -0.01 | -1.15 | 1.0633 | 1.0664 | 1.0468 | 0 |
| 1730309400 | 1.0632 | -0.01 | -0.49 | 1.0764 | 1.0786 | 1.0619 | 0 |
| 1730223000 | 1.0684 | -0 | -0.40 | 1.0719 | 1.0774999 | 1.0668 | 0 |
| 1730136600 | 1.0727 | -0.01 | -0.80 | 1.0804 | 1.0817 | 1.0548 | 0 |
| 1729873800 | 1.0813 | 0.01 | 0.57 | 1.0765 | 1.087 | 1.0754 | 0 |
| 1729787400 | 1.0752 | 0.02 | 2.20 | 1.0525 | 1.0783 | 1.0436 | 0 |
| 1729701000 | 1.0521 | -0 | -0.36 | 1.0543 | 1.0558 | 1.0489 | 0 |
| 1729614600 | 1.0559 | -0 | -0.07 | 1.0566 | 1.0587 | 1.0347 | 0 |
| 1729528200 | 1.0566 | 0.02 | 1.49 | 1.0408 | 1.0648 | 1.0406 | 0 |
| 1729269000 | 1.0411 | -0.01 | -0.72 | 1.0494 | 1.0762 | 1.0391999 | 0 |
| 1729182600 | 1.0487 | -0 | -0.29 | 1.05 | 1.0562 | 1.043 | 0 |
| 1729096200 | 1.0518 | 0.01 | 1.25 | 1.0412999 | 1.0544 | 1.0411 | 0 |
| 1729009800 | 1.0388 | 0 | 0.10 | 1.0364 | 1.049 | 1.0328 | 0 |
| 1728923400 | 1.0378 | -0.01 | -1.11 | 1.0474 | 1.0479 | 1.0339 | 0 |
| 1728664200 | 1.0495 | 0 | 0.38 | 1.0466 | 1.0504 | 1.0310999 | 0 |
| 1728577800 | 1.0455 | -0.01 | -0.62 | 1.0505 | 1.0557 | 1.0391 | 0 |
| 1728491400 | 1.052 | -0 | -0.17 | 1.0535 | 1.0548 | 1.0375 | 0 |
| 1728405000 | 1.0538 | 0.02 | 1.69 | 1.037 | 1.0774 | 1.0369 | 0 |
| 1728318600 | 1.0363 | 0.03 | 2.68 | 1.0095 | 1.0415 | 1.0046 | 0 |
| 1728059400 | 1.0093 | -0.01 | -0.70 | 1.0133 | 1.0202 | 1.0067 | 0 |
| 1727973000 | 1.0164 | 0.01 | 1.45 | 1.0012 | 1.02 | 1.0007 | 0 |
| 1727886600 | 1.0019 | -0 | -0.44 | 1.0062 | 1.0133 | 0.9979 | 0 |
| 1727800200 | 1.0063 | 0.02 | 1.91 | 0.9869 | 1.0126 | 0.9848 | 0 |
| 1727713800 | 0.9874 | -0.0201 | -2.00 | 1.0085 | 1.0088 | 0.9874 | 0 |
| 1727454600 | 1.0075 | -0.01 | -0.84 | 1.0221 | 1.0221 | 0.9938 | 0 |
| 1727368200 | 1.016 | -0.01 | -0.56 | 1.0212 | 1.0216 | 1.0077 | 0 |
| 1727281800 | 1.0217 | 0.01 | 0.66 | 1.0189 | 1.0286 | 1.0166 | 0 |
| 1727195400 | 1.0149999 | -0.01 | -0.93 | 1.0227 | 1.032 | 1.0004 | 0 |
| 1727109000 | 1.0245 | 0 | 0.15 | 1.0194 | 1.0267 | 1.0132 | 0 |
| 1726849800 | 1.023 | 0 | 0.32 | 1.0226 | 1.0366 | 1.0173 | 0 |
| 1726763400 | 1.0197 | 0.02 | 2.24 | 1.0001 | 1.0381 | 0.9996 | 0 |
| 1726677000 | 0.9974 | 0.013 | 1.32 | 0.9845 | 1.0113 | 0.9844 | 0 |
| 1726590600 | 0.9844 | -0.0059 | -0.60 | 0.9903 | 1.0008 | 0.9837 | 0 |
| 1726504200 | 0.9903 | -0.006 | -0.60 | 0.999 | 0.9994 | 0.9578 | 0 |
| 1726245000 | 0.9963 | 0.0135 | 1.37 | 0.9864 | 0.9979 | 0.9554 | 0 |
| 1726158600 | 0.9828 | 0.0104 | 1.07 | 0.9722 | 0.9864 | 0.9719 | 0 |
| 1726072200 | 0.9724 | -0.0101 | -1.03 | 0.9846 | 0.9852 | 0.966 | 0 |
| 1725985800 | 0.9825 | 0.0084 | 0.86 | 0.9747 | 0.9913 | 0.9739 | 0 |
| 1725899400 | 0.9741 | -0.0049 | -0.50 | 0.9767 | 0.9815 | 0.9709 | 0 |
| 1725640200 | 0.979 | -0.0005 | -0.05 | 0.9824 | 0.9939 | 0.9754 | 0 |
| 1725553800 | 0.9795 | -0.0052 | -0.53 | 0.9851 | 0.986 | 0.9745 | 0 |
| 1725467400 | 0.9847 | 0.0124 | 1.28 | 0.9736 | 0.9883 | 0.973 | 0 |
| 1725381000 | 0.9723 | 0.0017 | 0.18 | 0.9701 | 0.9846 | 0.9633 | 0 |
| 1725294600 | 0.9706 | 0.0045 | 0.47 | 0.9669 | 0.9741 | 0.9645 | 0 |
| 1725035400 | 0.9661 | -0.01 | -1.02 | 0.9765 | 0.983 | 0.9658 | 0 |
| 1724949000 | 0.9761 | 0.0139 | 1.44 | 0.9622 | 0.9823 | 0.9622 | 0 |
| 1724862600 | 0.9622 | -0.0027 | -0.28 | 0.9635 | 0.9735 | 0.9593 | 0 |
| 1724776200 | 0.9649 | -0.0032 | -0.33 | 0.9676 | 0.9813 | 0.9544 | 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
