Hot Features
プレミアム
21Shares XRP ETP (AXRP)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 45.5 | 6.75 | 17.42 | 45.2296 | 49.5191 | 42.6 | 27729 |
| 1732815000 | 38.75 | -1.15 | -2.88 | 41.5793 | 41.7446 | 38.41 | 77 |
| 1732728600 | 39.9 | 3.31 | 9.04 | 39.7564 | 41.3615 | 38 | 10960 |
| 1732642200 | 36.5919 | -2.16 | -5.57 | 38.5335 | 40.1966 | 34.6523 | 4516 |
| 1732555800 | 38.7499 | -1.1 | -2.77 | 39.9851 | 43.0363 | 37 | 5761 |
| 1732296600 | 39.854 | 9.96 | 33.30 | 37.0705 | 42.091 | 36.845 | 7357 |
| 1732210200 | 29.8971 | 0.59 | 2.02 | 29.8832 | 33 | 29.5 | 5713 |
| 1732123800 | 29.3039 | 0.2 | 0.70 | 30.501 | 32.2374 | 28.7271 | 4486 |
| 1732037400 | 29.101 | -1.49 | -4.86 | 29.5582 | 31.27 | 28.7361 | 2085 |
| 1731951000 | 30.588 | 7.04 | 29.89 | 31.4918 | 33.2611 | 29.7331 | 2091 |
| 1731691800 | 23.55 | 4.45 | 23.30 | 20.8506 | 26 | 20.7031 | 3975 |
| 1731605400 | 19.1 | 3.27 | 20.69 | 19.7339 | 20.17 | 18.8 | 90 |
| 1731519000 | 15.8262 | 0 | 0.00 | 15.8262 | 15.8262 | 15.8262 | 0 |
| 1731432600 | 15.8262 | 0 | 0.00 | 15.8262 | 15.8262 | 15.8262 | 0 |
| 1731346200 | 15.8262 | 1.39 | 9.66 | 15.2563 | 16.8548 | 15.2563 | 3233 |
| 1731087000 | 14.4317 | 0.09 | 0.64 | 14.4308 | 15.5622 | 14.3 | 2801 |
| 1731000600 | 14.34 | 0.35 | 2.48 | 14.6074 | 15.7057 | 14.2393 | 3350 |
| 1730914200 | 13.9932 | 0.75 | 5.66 | 15.0664 | 15.0664 | 13.9723 | 72 |
| 1730827800 | 13.2441 | -0.05 | -0.38 | 14.5695 | 14.5695 | 13.0864 | 316 |
| 1730741400 | 13.2951 | -0.25 | -1.88 | 14.2804 | 14.3968 | 13.2178 | 25 |
| 1730482200 | 13.55 | 0.24 | 1.80 | 13.3681 | 14.4664 | 13.3681 | 100 |
| 1730395800 | 13.3106 | -0.31 | -2.29 | 13.471 | 14.756 | 13.3106 | 399 |
| 1730309400 | 13.6224 | -0.22 | -1.62 | 14.8317 | 14.8317 | 13.5942 | 1178 |
| 1730223000 | 13.8471 | 0.22 | 1.64 | 14.8331 | 14.8331 | 13.7246 | 12280 |
| 1730136600 | 13.6237 | -0.06 | -0.43 | 14.6028 | 14.6028 | 13.5 | 1297 |
| 1729873800 | 13.6828 | -0.09 | -0.65 | 13.6693 | 14.758 | 13.6693 | 341 |
| 1729787400 | 13.7726 | 0.01 | 0.09 | 13.8509 | 14.8785 | 13.7726 | 1000 |
| 1729701000 | 13.7608 | -0.26 | -1.89 | 13.8715 | 14.9642 | 13.7608 | 80 |
| 1729614600 | 14.0254 | -0.47 | -3.27 | 15.3966 | 15.3966 | 13.92 | 703 |
| 1729528200 | 14.5 | 0.4 | 2.82 | 14.2966 | 15.5353 | 14.2966 | 149 |
| 1729269000 | 14.1018 | -0.4 | -2.75 | 14.3124 | 15.5707 | 14.1018 | 3094 |
| 1729182600 | 14.5 | 0.6 | 4.32 | 14.4191 | 15.7659 | 14.4191 | 197 |
| 1729096200 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1729009800 | 13.9 | -0.24 | -1.70 | 15.4616 | 15.4616 | 13.9 | 5945 |
| 1728923400 | 14.1409 | 0.24 | 1.70 | 15.1919 | 15.1919 | 13.9509 | 6224 |
| 1728664200 | 13.9044 | 0.15 | 1.13 | 15.153 | 15.153 | 13.8557 | 252 |
| 1728577800 | 13.7497 | 0 | 0.00 | 13.7497 | 13.7497 | 13.7497 | 0 |
| 1728491400 | 13.7497 | 0.16 | 1.20 | 15.0446 | 15.0615 | 13.7269 | 100 |
| 1728405000 | 13.5866 | -0.41 | -2.90 | 13.6203 | 15.0163 | 13.5866 | 500 |
| 1728318600 | 13.9929 | 0.55 | 4.12 | 13.9711 | 15.2178 | 13.84 | 1 |
| 1728059400 | 13.4394 | -0.01 | -0.08 | 13.3643 | 14.7684 | 13.3263 | 150 |
| 1727973000 | 13.45 | -1.54 | -10.29 | 13.3845 | 13.45 | 12.9911 | 4862 |
| 1727886600 | 14.9928 | -0.74 | -4.72 | 16.95 | 16.95 | 14.8968 | 944 |
| 1727800200 | 15.7355 | -0.24 | -1.51 | 15.9453 | 17.8317 | 15.7355 | 60 |
| 1727713800 | 15.9764 | 1 | 6.65 | 16.214099 | 16.214099 | 15.924 | 825 |
| 1727454600 | 14.9808 | -0.13 | -0.83 | 16.652999 | 16.716999 | 14.8775 | 1881 |
| 1727368200 | 15.1063 | 0.26 | 1.77 | 14.8713 | 16.5658 | 14.8713 | 140 |
| 1727281800 | 14.8442 | -0.12 | -0.82 | 16.6464 | 16.6464 | 14.7907 | 107 |
| 1727195400 | 14.9664 | 0.05 | 0.36 | 14.9211 | 16.6289 | 14.9211 | 25 |
| 1727109000 | 14.9122 | -0.09 | -0.57 | 15.0574 | 16.754 | 14.9122 | 1958 |
| 1726849800 | 14.9978 | 0 | 0.00 | 15.0151 | 16.6739 | 14.9292 | 100 |
| 1726763400 | 14.9974 | 0.63 | 4.40 | 14.8066 | 16.7 | 14.76 | 141 |
| 1726677000 | 14.3657 | -0.77 | -5.08 | 16.3758 | 16.3758 | 14.3657 | 505 |
| 1726590600 | 15.1353 | 0.64 | 4.38 | 16.619499 | 16.619499 | 14.846 | 234 |
| 1726504200 | 14.5 | -0.1 | -0.72 | 16.1564 | 16.228 | 14.491 | 505 |
| 1726245000 | 14.6047 | 0.21 | 1.49 | 14.4741 | 16.018999 | 14.4741 | 30 |
| 1726158600 | 14.3902 | 0.85 | 6.29 | 13.8098 | 15.203 | 13.8098 | 720 |
| 1726072200 | 13.5383 | -0.29 | -2.09 | 15.0679 | 15.0679 | 13.5383 | 290 |
| 1725985800 | 13.8268 | 0.3 | 2.22 | 13.7614 | 15.1971 | 13.7614 | 200 |
| 1725899400 | 13.526 | 0.05 | 0.40 | 14.987 | 14.987 | 13.526 | 1002 |
| 1725640200 | 13.4719 | -0.63 | -4.44 | 16.0568 | 16.0568 | 13.4719 | 1225 |
| 1725553800 | 14.0976 | -0.11 | -0.79 | 14.0976 | 15.6232 | 14.0976 | 0 |
| 1725467400 | 14.21 | -0.16 | -1.08 | 14.158 | 15.6526 | 14.0485 | 937 |
| 1725381000 | 14.3655 | -1.91 | -11.73 | 16.0652 | 16.0652 | 14.3655 | 330 |
| 1725294600 | 16.2747 | 1.83 | 12.65 | 16.2747 | 16.2747 | 16.2747 | 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
