Hot Features
プレミアム
BEL Real Estate NR (BEREN)
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 | 21.15 | 2.60969349983 | 810.44 | 836.57 | 808.04 | 0 | 0 | IX |
| 4 | -15.84 | -1.8691809353 | 847.43 | 853.83 | 808.04 | 0 | 0 | IX |
| 12 | -97.99 | -10.5413197358 | 929.58 | 974.37 | 808.04 | 0 | 0 | IX |
| 26 | -110.39 | -11.7189324614 | 941.98 | 974.37 | 808.04 | 0 | 0 | IX |
| 52 | -37.66 | -4.33247052056 | 869.25 | 974.37 | 808.04 | 0 | 0 | IX |
| 156 | -501.66 | -37.6268516782 | 1333.25 | 1379.06 | 758.2 | 0 | 0 | IX |
| 260 | -59.22 | -6.64788226446 | 890.81 | 1379.06 | 758.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 831.59 | 0 | 0.00 | 831.59 | 836.57 | 829.48 | 0 |
| 1732815000 | 831.59 | 1.09 | 0.13 | 830.5 | 832.45 | 826.74 | 0 |
| 1732728600 | 830.5 | 9.41 | 1.15 | 821.15 | 830.5 | 818.92 | 0 |
| 1732642200 | 821.09 | -12.09 | -1.45 | 833.18 | 833.18 | 818.8 | 0 |
| 1732555800 | 833.18 | 4.31 | 0.52 | 828.83 | 836.14 | 824.63 | 0 |
| 1732296600 | 828.87 | 17.94 | 2.21 | 810.44 | 829 | 808.04 | 0 |
| 1732210200 | 810.93 | -8.43 | -1.03 | 819.23 | 819.23 | 810.93 | 0 |
| 1732123800 | 819.36 | -6.63 | -0.80 | 826.28 | 829.48 | 816.29 | 0 |
| 1732037400 | 825.99 | -2.25 | -0.27 | 829.18 | 838.5 | 819.07 | 0 |
| 1731951000 | 828.24 | -11.61 | -1.38 | 840.05 | 840.05 | 827.08 | 0 |
| 1731691800 | 839.85 | -2.71 | -0.32 | 841.34 | 843.48 | 837.32 | 0 |
| 1731605400 | 842.56 | 3.23 | 0.38 | 830.01 | 845.1 | 830.01 | 0 |
| 1731519000 | 839.33 | 0 | 0.00 | 839.33 | 839.33 | 839.33 | 0 |
| 1731432600 | 839.33 | -8.46 | -1.00 | 847.75 | 847.75 | 836.83 | 0 |
| 1731346200 | 847.79 | 0.67 | 0.08 | 847.33 | 853.83 | 845.41 | 0 |
| 1731087000 | 847.12 | 13.98 | 1.68 | 833.19 | 849.66 | 833.19 | 0 |
| 1731000600 | 833.14 | 12.99 | 1.58 | 820.62 | 836.49 | 820.62 | 0 |
| 1730914200 | 820.15 | -22.35 | -2.65 | 842.51 | 851.76 | 820.15 | 0 |
| 1730827800 | 842.5 | 5.12 | 0.61 | 837.38 | 845.05 | 837.38 | 0 |
| 1730741400 | 837.38 | -10.66 | -1.26 | 848.04 | 848.78 | 837.38 | 0 |
| 1730482200 | 848.04 | 0.65 | 0.08 | 847.43 | 851.94 | 846.68 | 0 |
| 1730395800 | 847.39 | -15.75 | -1.82 | 863.14 | 863.14 | 844.71 | 0 |
| 1730309400 | 863.14 | -0.6 | -0.07 | 863.74 | 877.25 | 860.29 | 0 |
| 1730223000 | 863.74 | -11.48 | -1.31 | 875.19 | 878.18 | 861.97 | 0 |
| 1730136600 | 875.22 | 1.4 | 0.16 | 873.81 | 877.31 | 872.78 | 0 |
| 1729873800 | 873.82 | 0.2 | 0.02 | 873.61 | 877.59 | 870.99 | 0 |
| 1729787400 | 873.62 | -0.47 | -0.05 | 874.12 | 879.51 | 873.37 | 0 |
| 1729701000 | 874.09 | 3.28 | 0.38 | 870.94 | 876.69 | 867.73 | 0 |
| 1729614600 | 870.81 | -7.46 | -0.85 | 878.26 | 878.26 | 866.29 | 0 |
| 1729528200 | 878.27 | -18.17 | -2.03 | 896.41 | 897.74 | 878.27 | 0 |
| 1729269000 | 896.44 | -15.75 | -1.73 | 912.2 | 912.2 | 895.29 | 0 |
| 1729182600 | 912.19 | -4.76 | -0.52 | 916.95 | 916.95 | 909.2 | 0 |
| 1729096200 | 916.95 | 2.79 | 0.31 | 914.16 | 918.6 | 911.08 | 0 |
| 1729009800 | 914.16 | 5.16 | 0.57 | 909.02 | 916.22 | 906.47 | 0 |
| 1728923400 | 909 | -2.96 | -0.32 | 911.88 | 913.41 | 905.76 | 0 |
| 1728664200 | 911.96 | 4.4 | 0.48 | 899.81 | 914.62 | 899.26 | 0 |
| 1728577800 | 907.56 | 0 | 0.00 | 907.56 | 907.56 | 907.56 | 0 |
| 1728491400 | 907.56 | 7.36 | 0.82 | 900.23 | 910.26 | 900.23 | 0 |
| 1728405000 | 900.2 | -8.98 | -0.99 | 909.18 | 911.62 | 900.2 | 0 |
| 1728318600 | 909.18 | -10.56 | -1.15 | 919.74 | 922.39 | 908.78 | 0 |
| 1728059400 | 919.74 | -4.44 | -0.48 | 923.83 | 930.89 | 919.74 | 0 |
| 1727973000 | 924.18 | -6.37 | -0.68 | 930.5 | 930.9 | 923.33 | 0 |
| 1727886600 | 930.55 | -13.19 | -1.40 | 943.74 | 943.74 | 925.93 | 0 |
| 1727800200 | 943.74 | 13.31 | 1.43 | 930.46 | 947.98 | 930.46 | 0 |
| 1727713800 | 930.43 | -12.94 | -1.37 | 943.72 | 943.72 | 927.34 | 0 |
| 1727454600 | 943.37 | 4.75 | 0.51 | 938.72 | 944.5 | 937.95 | 0 |
| 1727368200 | 938.62 | 2.66 | 0.28 | 935.88 | 944.09 | 935.88 | 0 |
| 1727281800 | 935.96 | 1.84 | 0.20 | 934.12 | 939.86 | 932.15 | 0 |
| 1727195400 | 934.12 | -7.3 | -0.78 | 942.11 | 946.36 | 930.58 | 0 |
| 1727109000 | 941.42 | 1.48 | 0.16 | 935.82 | 942.87 | 934.19 | 0 |
| 1726849800 | 939.94 | 0.88 | 0.09 | 939.94 | 944.56 | 934.53 | 0 |
| 1726763400 | 939.06 | 6.16 | 0.66 | 932.92 | 948.48 | 932.92 | 0 |
| 1726677000 | 932.9 | -6.36 | -0.68 | 939.34 | 941.2 | 932.38 | 0 |
| 1726590600 | 939.26 | -14.65 | -1.54 | 953.93 | 955.01 | 939.26 | 0 |
| 1726504200 | 953.91 | -9.31 | -0.97 | 963.3 | 969.91 | 952.5 | 0 |
| 1726245000 | 963.22 | 3.44 | 0.36 | 959.78 | 974.37 | 959.18 | 0 |
| 1726158600 | 959.78 | 2.52 | 0.26 | 957.27 | 965.08 | 956.07 | 0 |
| 1726072200 | 957.26 | -4.6 | -0.48 | 962.07 | 964.74 | 954.66 | 0 |
| 1725985800 | 961.86 | 17.57 | 1.86 | 944.29 | 963.14 | 941.71 | 0 |
| 1725899400 | 944.29 | 7.71 | 0.82 | 937.11 | 944.29 | 935.96 | 0 |
| 1725640200 | 936.58 | 7.02 | 0.76 | 929.58 | 939.26 | 929.58 | 0 |
| 1725553800 | 929.56 | 13.77 | 1.50 | 915.84 | 934.32 | 915.84 | 0 |
| 1725467400 | 915.79 | 10.16 | 1.12 | 905.6 | 917.66 | 899.48 | 0 |
| 1725381000 | 905.63 | -10.95 | -1.19 | 916.29 | 916.67 | 901.82 | 0 |
| 1725294600 | 916.58 | 2.55 | 0.28 | 913.98 | 919.71 | 910.21 | 0 |
| 1725035400 | 914.03 | 7.45 | 0.82 | 908.61 | 918.86 | 907.81 | 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
