Hot Features
プレミアム
Euronext Canada Total Market (CANPT)
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 | 26.09 | 1.11077051456 | 2348.82 | 2430.65 | 2345.28 | 0 | 0 | IX |
| 4 | 92.87 | 4.06960438906 | 2282.04 | 2430.65 | 2229.09 | 0 | 0 | IX |
| 12 | 211.81 | 9.79196523508 | 2163.1 | 2430.65 | 2124.75 | 0 | 0 | IX |
| 26 | 230.27 | 10.7370001492 | 2144.64 | 2430.65 | 2124.75 | 0 | 0 | IX |
| 52 | 230.27 | 10.7370001492 | 2144.64 | 2430.65 | 2124.75 | 0 | 0 | IX |
| 156 | 230.27 | 10.7370001492 | 2144.64 | 2430.65 | 2124.75 | 0 | 0 | IX |
| 260 | 230.27 | 10.7370001492 | 2144.64 | 2430.65 | 2124.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2375.02 | -26.88 | -1.12 | 2378.53 | 2382.25 | 2364.52 | 0 |
| 1732555800 | 2401.9 | -25.04 | -1.03 | 2418.48 | 2418.73 | 2399.45 | 0 |
| 1732296600 | 2426.94 | 31.39 | 1.31 | 2405.1 | 2430.65 | 2403.87 | 0 |
| 1732210200 | 2395.55 | 44.04 | 1.87 | 2362.36 | 2396.8 | 2361.88 | 0 |
| 1732123800 | 2351.51 | 9.27 | 0.40 | 2348.82 | 2355.18 | 2345.28 | 0 |
| 1732037400 | 2342.2399 | 7.81 | 0.33 | 2334.09 | 2343.81 | 2321.93 | 0 |
| 1731951000 | 2334.43 | 18.82 | 0.81 | 2315.87 | 2340.4899 | 2312.29 | 0 |
| 1731691800 | 2315.61 | -20.88 | -0.89 | 2334.76 | 2338.39 | 2314.92 | 0 |
| 1731605400 | 2336.4899 | 11.42 | 0.49 | 2333.9 | 2346.17 | 2327.68 | 0 |
| 1731519000 | 2325.07 | 0 | 0.00 | 2325.07 | 2325.07 | 2325.07 | 0 |
| 1731432600 | 2325.07 | -16.22 | -0.69 | 2333.91 | 2341.28 | 2320.06 | 0 |
| 1731346200 | 2341.29 | 23.53 | 1.02 | 2325.68 | 2344.26 | 2325.2199 | 0 |
| 1731087000 | 2317.76 | 0.19 | 0.01 | 2323.2399 | 2326.43 | 2312.85 | 0 |
| 1731000600 | 2317.57 | 25.55 | 1.11 | 2310.87 | 2320.29 | 2301.7 | 0 |
| 1730914200 | 2292.02 | 36.88 | 1.64 | 2285.12 | 2298.41 | 2278.92 | 0 |
| 1730827800 | 2255.14 | 17.52 | 0.78 | 2246.65 | 2257.73 | 2245.17 | 0 |
| 1730741400 | 2237.62 | -5.4 | -0.24 | 2238.07 | 2254.36 | 2236.51 | 0 |
| 1730482200 | 2243.02 | 2.2 | 0.10 | 2231.2199 | 2255.96 | 2229.09 | 0 |
| 1730395800 | 2240.82 | -29.41 | -1.30 | 2269.55 | 2271.35 | 2231.81 | 0 |
| 1730309400 | 2270.23 | -8.72 | -0.38 | 2282.04 | 2282.27 | 2265.43 | 0 |
| 1730223000 | 2278.95 | -8.06 | -0.35 | 2289.44 | 2295.55 | 2276.04 | 0 |
| 1730136600 | 2287.01 | 2.19 | 0.10 | 2281.27 | 2288.86 | 2271.73 | 0 |
| 1729873800 | 2284.82 | 6.92 | 0.30 | 2292.87 | 2293.53 | 2282.5 | 0 |
| 1729787400 | 2277.9 | -29.27 | -1.27 | 2306.64 | 2309.35 | 2276.9699 | 0 |
| 1729701000 | 2307.17 | 3.16 | 0.14 | 2316.67 | 2320.64 | 2300.59 | 0 |
| 1729614600 | 2304.01 | -3.59 | -0.16 | 2308.42 | 2314.14 | 2298.33 | 0 |
| 1729528200 | 2307.6 | -8.04 | -0.35 | 2314.34 | 2323.23 | 2305.69 | 0 |
| 1729269000 | 2315.64 | 4 | 0.17 | 2309.4 | 2315.81 | 2304.58 | 0 |
| 1729182600 | 2311.64 | 17.85 | 0.78 | 2299.57 | 2318.64 | 2294.12 | 0 |
| 1729096200 | 2293.79 | 18.77 | 0.83 | 2282.01 | 2296.27 | 2276.54 | 0 |
| 1729009800 | 2275.02 | -1.4 | -0.06 | 2276.42 | 2277.32 | 2260.6 | 0 |
| 1728923400 | 2276.42 | 2.6 | 0.11 | 2274.53 | 2276.57 | 2270.45 | 0 |
| 1728664200 | 2273.82 | 17.79 | 0.79 | 2257.73 | 2276.9 | 2254.29 | 0 |
| 1728577800 | 2256.03 | 0 | 0.00 | 2256.03 | 2256.03 | 2256.03 | 0 |
| 1728491400 | 2256.03 | 14.79 | 0.66 | 2248.46 | 2256.75 | 2240.03 | 0 |
| 1728405000 | 2241.2399 | -19.48 | -0.86 | 2252.96 | 2254.54 | 2235.45 | 0 |
| 1728318600 | 2260.7199 | -11.37 | -0.50 | 2269.03 | 2270.86 | 2259.79 | 0 |
| 1728059400 | 2272.09 | 21.95 | 0.98 | 2244.83 | 2272.9 | 2244.61 | 0 |
| 1727973000 | 2250.14 | -8.82 | -0.39 | 2255.15 | 2255.68 | 2234.77 | 0 |
| 1727886600 | 2258.96 | 8.9 | 0.40 | 2255.86 | 2270.06 | 2253.14 | 0 |
| 1727800200 | 2250.06 | 27.67 | 1.25 | 2232.26 | 2255.43 | 2231.59 | 0 |
| 1727713800 | 2222.39 | -8.74 | -0.39 | 2222.53 | 2225.46 | 2213.44 | 0 |
| 1727454600 | 2231.13 | -8.61 | -0.38 | 2237.9 | 2241.4 | 2228.2199 | 0 |
| 1727368200 | 2239.7399 | 5.59 | 0.25 | 2228.62 | 2244.42 | 2226.4699 | 0 |
| 1727281800 | 2234.15 | 0.52 | 0.02 | 2230.84 | 2235.08 | 2223.57 | 0 |
| 1727195400 | 2233.63 | 16 | 0.72 | 2225.67 | 2236.62 | 2220.94 | 0 |
| 1727109000 | 2217.63 | 17.77 | 0.81 | 2207.59 | 2230.19 | 2207.38 | 0 |
| 1726849800 | 2199.86 | -7.38 | -0.33 | 2204.87 | 2208.2199 | 2196.31 | 0 |
| 1726763400 | 2207.2399 | 22.06 | 1.01 | 2185.26 | 2216.32 | 2183.67 | 0 |
| 1726677000 | 2185.18 | -12.92 | -0.59 | 2197.38 | 2197.96 | 2182.95 | 0 |
| 1726590600 | 2198.1 | 9.79 | 0.45 | 2201.38 | 2208.67 | 2194.05 | 0 |
| 1726504200 | 2188.31 | -8.5 | -0.39 | 2192.13 | 2197 | 2184.59 | 0 |
| 1726245000 | 2196.81 | 10.67 | 0.49 | 2191.08 | 2202.23 | 2186.71 | 0 |
| 1726158600 | 2186.14 | 26.01 | 1.20 | 2181.73 | 2191.78 | 2171.9899 | 0 |
| 1726072200 | 2160.13 | 23.16 | 1.08 | 2153.91 | 2161.66 | 2140.83 | 0 |
| 1725985800 | 2136.9699 | -26.71 | -1.23 | 2160.61 | 2162.85 | 2135.48 | 0 |
| 1725899400 | 2163.68 | 38.3 | 1.80 | 2133.8 | 2165.89 | 2133.73 | 0 |
| 1725640200 | 2125.38 | -27.62 | -1.28 | 2153.08 | 2169.3 | 2124.75 | 0 |
| 1725553800 | 2153 | -9.21 | -0.43 | 2162.16 | 2174.25 | 2152.17 | 0 |
| 1725467400 | 2162.21 | -2.85 | -0.13 | 2163.1 | 2169.86 | 2156.98 | 0 |
| 1725381000 | 2165.06 | -29.99 | -1.37 | 2192.62 | 2197.33 | 2157.51 | 0 |
| 1725294600 | 2195.05 | 11.55 | 0.53 | 2195.34 | 2196.59 | 2192.92 | 0 |
| 1725035400 | 2183.5 | -10.95 | -0.50 | 2181.92 | 2189.7199 | 2178.7 | 0 |
| 1724949000 | 2194.45 | 23.08 | 1.06 | 2167.9 | 2194.7199 | 2167.9 | 0 |
| 1724862600 | 2171.37 | -1.21 | -0.06 | 2174.35 | 2180.52 | 2170.15 | 0 |
| 1724776200 | 2172.58 | -2.93 | -0.13 | 2175.59 | 2179.7199 | 2164.36 | 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
