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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5.1662 | 0 | 0.00 | 5.1662 | 5.1662 | 5.1662 | 0 |
| 1732642200 | 5.1662 | -0 | -0.03 | 5.1697 | 5.1738 | 4.9349999 | 7399 |
| 1732555800 | 5.168 | 0.23 | 4.63 | 4.9195 | 5.168 | 4.915 | 3698 |
| 1732296600 | 4.9395 | 0.04 | 0.89 | 4.8949999 | 5.1519 | 4.8949999 | 31084 |
| 1732210200 | 4.896 | -0.24 | -4.76 | 5.1358 | 5.1499 | 4.876 | 19757 |
| 1732123800 | 5.1406 | -0.01 | -0.13 | 4.8644999 | 5.1435 | 4.8644999 | 8000 |
| 1732037400 | 5.1473 | 0.01 | 0.22 | 4.874 | 5.1523 | 4.867 | 226 |
| 1731951000 | 5.136 | 0.02 | 0.41 | 4.8875 | 5.136 | 4.8875 | 440 |
| 1731691800 | 5.115 | -0.01 | -0.16 | 5.1282 | 5.1282 | 4.8575 | 36135 |
| 1731605400 | 5.1233 | -0.01 | -0.23 | 4.861 | 5.1303 | 4.861 | 1170 |
| 1731519000 | 5.1349 | -0.02 | -0.41 | 5.1508 | 5.1531 | 4.8484999 | 94841 |
| 1731432600 | 5.1562 | 0 | 0.07 | 4.866 | 5.1562 | 4.8455 | 21956 |
| 1731346200 | 5.1528 | -0.02 | -0.34 | 4.8285 | 5.1656 | 4.8285 | 40678 |
| 1731087000 | 5.1703 | 0.03 | 0.49 | 4.797 | 5.1712999 | 4.797 | 154246 |
| 1731000600 | 5.1453 | 0.02 | 0.30 | 5.135 | 5.194 | 4.776 | 22084 |
| 1730914200 | 5.13 | -0.01 | -0.10 | 4.785 | 5.1386 | 4.776 | 1946 |
| 1730827800 | 5.1352 | 0.41 | 8.65 | 5.1498 | 5.1498 | 4.7185 | 1319 |
| 1730741400 | 4.7265 | -0.43 | -8.40 | 4.711 | 5.1577 | 4.711 | 123794 |
| 1730482200 | 5.16 | 0.02 | 0.43 | 5.1386 | 5.16 | 4.726 | 3698 |
| 1730395800 | 5.1377 | -0.03 | -0.53 | 5.1475 | 5.1475 | 4.731 | 4028 |
| 1730309400 | 5.1653 | 0.02 | 0.41 | 4.7775 | 5.1701 | 4.752 | 65313 |
| 1730223000 | 5.1442 | -0.02 | -0.45 | 5.1547 | 5.1547 | 4.7545 | 175 |
| 1730136600 | 5.1672 | -0.03 | -0.51 | 4.7755 | 5.1672 | 4.774 | 3876 |
| 1729873800 | 5.1938 | 0.02 | 0.46 | 4.789 | 5.1938 | 4.78 | 26113 |
| 1729787400 | 5.1699 | 0.35 | 7.31 | 4.7935 | 5.1699 | 4.7915 | 22171 |
| 1729701000 | 4.8175 | -0.37 | -7.06 | 4.7955 | 5.2012 | 4.7955 | 50602 |
| 1729614600 | 5.1836 | -0.03 | -0.56 | 5.1791 | 5.1836 | 4.7845 | 1050 |
| 1729528200 | 5.2127 | 0 | 0.00 | 5.2127 | 5.2127 | 5.2127 | 0 |
| 1729269000 | 5.2127 | 0.01 | 0.18 | 5.2084 | 5.2127 | 4.801 | 2869 |
| 1729182600 | 5.2032 | -0.02 | -0.37 | 5.2227 | 5.2227 | 4.806 | 39091 |
| 1729096200 | 5.2227 | 0.44 | 9.26 | 4.801 | 5.2482 | 4.7945 | 36771 |
| 1729009800 | 4.78 | -0.42 | -8.06 | 5.2045 | 5.222 | 4.7775 | 8345 |
| 1728923400 | 5.1992 | -0.02 | -0.40 | 4.771 | 5.2137 | 4.7655 | 3876 |
| 1728664200 | 5.22 | 0.02 | 0.35 | 4.746 | 5.22 | 4.746 | 21181 |
| 1728577800 | 5.2018 | -0.01 | -0.18 | 5.2109 | 5.2109 | 4.75 | 65388 |
| 1728491400 | 5.2112999 | 0.01 | 0.18 | 5.2070999 | 5.2112999 | 4.749 | 6667 |
| 1728405000 | 5.2019 | 0.46 | 9.68 | 5.2025 | 5.2128 | 4.7394999 | 840 |
| 1728318600 | 4.743 | -0.47 | -9.03 | 4.747 | 5.2162 | 4.743 | 23297 |
| 1728059400 | 5.2137 | -0.05 | -0.93 | 4.765 | 5.2564 | 4.765 | 1022 |
| 1727973000 | 5.2624 | -0.01 | -0.28 | 5.268 | 5.2685 | 4.773 | 100 |
| 1727886600 | 5.2771 | -0 | -0.03 | 5.3031 | 5.3031 | 4.76 | 390 |
| 1727800200 | 5.2786 | -0.02 | -0.40 | 4.726 | 5.3154 | 4.726 | 3497 |
| 1727713800 | 5.3 | 0.03 | 0.59 | 4.726 | 5.3 | 4.717 | 2847 |
| 1727454600 | 5.269 | 0 | 0.02 | 5.2676999 | 5.269 | 4.7275 | 4760 |
| 1727368200 | 5.2678 | -0.01 | -0.19 | 5.2678 | 5.2678 | 4.724 | 4763 |
| 1727281800 | 5.2775999 | 0.01 | 0.12 | 4.7185 | 5.2814 | 4.7185 | 2987 |
| 1727195400 | 5.2712 | -0 | -0.03 | 5.2712 | 5.2712 | 4.744 | 0 |
| 1727109000 | 5.2729 | -0 | -0.08 | 4.733 | 5.2729 | 4.73 | 4959 |
| 1726849800 | 5.277 | 0.01 | 0.16 | 4.72 | 5.277 | 4.72 | 84123 |
| 1726763400 | 5.2687 | -0 | -0.03 | 5.2687 | 5.2687 | 4.7305 | 0 |
| 1726677000 | 5.2702 | -0.01 | -0.20 | 4.743 | 5.2751 | 4.743 | 1900 |
| 1726590600 | 5.2809 | -0.01 | -0.17 | 4.746 | 5.2809 | 4.743 | 12243 |
| 1726504200 | 5.29 | 0.53 | 11.16 | 5.2736 | 5.29 | 4.7485 | 33000 |
| 1726245000 | 4.759 | -0.5 | -9.55 | 4.759 | 5.2657 | 4.759 | 0 |
| 1726158600 | 5.2614 | -0.06 | -1.09 | 5.266 | 5.266 | 4.7675 | 39476 |
| 1726072200 | 5.3195 | -0 | -0.07 | 5.3400999 | 5.3400999 | 4.8324999 | 31356 |
| 1725985800 | 5.3232 | 0.01 | 0.22 | 5.3137 | 5.3232 | 4.811 | 2200 |
| 1725899400 | 5.3117 | 0.53 | 11.00 | 4.8015 | 5.3117 | 4.8015 | 0 |
| 1725640200 | 4.7855 | -0.51 | -9.64 | 4.772 | 5.306 | 4.772 | 2000 |
| 1725553800 | 5.296 | 0.02 | 0.43 | 5.296 | 5.296 | 4.779 | 0 |
| 1725467400 | 5.2735 | 0.52 | 10.87 | 4.7715 | 5.2735 | 4.7665 | 21930 |
| 1725381000 | 4.7565 | -0.5 | -9.55 | 4.7565 | 5.2601 | 4.7565 | 0 |
| 1725294600 | 5.2588 | -0.01 | -0.24 | 5.2588 | 5.2588 | 4.753 | 1100 |
| 1725035400 | 5.2713 | -0 | -0.01 | 5.2645 | 5.2743 | 4.7525 | 14792 |
| 1724949000 | 5.2718 | -0.01 | -0.17 | 4.7365 | 5.2718 | 4.7365 | 25468 |
| 1724862600 | 5.2806 | 0.57 | 12.00 | 4.7295 | 5.2806 | 4.7295 | 1900 |
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
