Hot Features
プレミアム
Euronext Core Europe PAB 50 Decrement 5 (CPAB5)
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 | 14.48 | 0.837163588009 | 1729.65 | 1753.01 | 1716.51 | 0 | 0 | IX |
| 4 | -5.44 | -0.310933543671 | 1749.57 | 1776.1 | 1682.07 | 0 | 0 | IX |
| 12 | -12.78 | -0.72741347024 | 1756.91 | 1870.95 | 1682.07 | 0 | 0 | IX |
| 26 | -109.58 | -5.91138851277 | 1853.71 | 1919.41 | 1682.07 | 0 | 0 | IX |
| 52 | 67.94 | 4.05323978785 | 1676.19 | 1919.41 | 1646.46 | 0 | 0 | IX |
| 156 | -47.3 | -2.64034877165 | 1791.43 | 1919.41 | 1321 | 0 | 0 | IX |
| 260 | 12.71 | 0.734079541648 | 1731.42 | 1919.41 | 1321 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1737.77 | 15.17 | 0.88 | 1721.87 | 1739.67 | 1716.51 | 0 |
| 1732815000 | 1722.6 | 5.86 | 0.34 | 1716.77 | 1734.56 | 1716.77 | 0 |
| 1732728600 | 1716.74 | -10.19 | -0.59 | 1726.84 | 1726.84 | 1710.09 | 0 |
| 1732642200 | 1726.93 | -10.22 | -0.59 | 1735.66 | 1739.47 | 1721.58 | 0 |
| 1732555800 | 1737.15 | 8.38 | 0.48 | 1729.65 | 1744.12 | 1729.65 | 0 |
| 1732296600 | 1728.77 | 22.52 | 1.32 | 1710.68 | 1731.97 | 1702.93 | 0 |
| 1732210200 | 1706.25 | 10.48 | 0.62 | 1695.37 | 1706.94 | 1682.07 | 0 |
| 1732123800 | 1695.77 | -6.53 | -0.38 | 1703.02 | 1714.66 | 1691.96 | 0 |
| 1732037400 | 1702.3 | -8.33 | -0.49 | 1710.35 | 1716.85 | 1682.69 | 0 |
| 1731951000 | 1710.63 | -0.71 | -0.04 | 1709.24 | 1713.36 | 1697.86 | 0 |
| 1731691800 | 1711.34 | -27.64 | -1.59 | 1730.9 | 1730.9 | 1709.08 | 0 |
| 1731605400 | 1738.98 | 26.25 | 1.53 | 1714.48 | 1739.14 | 1707.49 | 0 |
| 1731519000 | 1712.73 | 0 | 0.00 | 1712.73 | 1712.73 | 1712.73 | 0 |
| 1731432600 | 1712.73 | -30.43 | -1.75 | 1740.5 | 1740.5 | 1710.61 | 0 |
| 1731346200 | 1743.16 | 13.42 | 0.78 | 1731.48 | 1753.52 | 1731.48 | 0 |
| 1731087000 | 1729.74 | -13.15 | -0.75 | 1743.23 | 1748.99 | 1722.29 | 0 |
| 1731000600 | 1742.89 | 18.74 | 1.09 | 1724.78 | 1747.93 | 1724.78 | 0 |
| 1730914200 | 1724.15 | -19.08 | -1.09 | 1744.36 | 1776.1 | 1719.72 | 0 |
| 1730827800 | 1743.23 | 5.53 | 0.32 | 1737.59 | 1744.68 | 1732.79 | 0 |
| 1730741400 | 1737.7 | -12.84 | -0.73 | 1749.57 | 1754.8 | 1737.7 | 0 |
| 1730482200 | 1750.54 | 15.13 | 0.87 | 1735.25 | 1754.85 | 1734.59 | 0 |
| 1730395800 | 1735.41 | -24.54 | -1.39 | 1756.21 | 1756.21 | 1725.24 | 0 |
| 1730309400 | 1759.95 | -29.79 | -1.66 | 1788.04 | 1788.04 | 1755.69 | 0 |
| 1730223000 | 1789.74 | -4.4 | -0.25 | 1794.65 | 1805.14 | 1788.93 | 0 |
| 1730136600 | 1794.14 | 4.89 | 0.27 | 1790.93 | 1800.51 | 1784.78 | 0 |
| 1729873800 | 1789.25 | 3.79 | 0.21 | 1785.97 | 1792.51 | 1777.87 | 0 |
| 1729787400 | 1785.46 | 7.15 | 0.40 | 1779.74 | 1797.52 | 1779.74 | 0 |
| 1729701000 | 1778.31 | -8.36 | -0.47 | 1784.17 | 1790.64 | 1775 | 0 |
| 1729614600 | 1786.67 | 1.43 | 0.08 | 1784.66 | 1797.71 | 1778.35 | 0 |
| 1729528200 | 1785.24 | -20.85 | -1.15 | 1803.95 | 1807.72 | 1784.38 | 0 |
| 1729269000 | 1806.09 | 16.54 | 0.92 | 1788.65 | 1806.09 | 1788.65 | 0 |
| 1729182600 | 1789.55 | -8.45 | -0.47 | 1776.86 | 1798.57 | 1776.84 | 0 |
| 1729096200 | 1798 | 0 | 0.00 | 1798 | 1798 | 1798 | 0 |
| 1729009800 | 1798 | -46.99 | -2.55 | 1844.93 | 1854.33 | 1798 | 0 |
| 1728923400 | 1844.99 | 12.51 | 0.68 | 1832.35 | 1847.68 | 1827.95 | 0 |
| 1728664200 | 1832.48 | 2.85 | 0.16 | 1823.5 | 1833.2 | 1815.91 | 0 |
| 1728577800 | 1829.63 | 0 | 0.00 | 1829.63 | 1829.63 | 1829.63 | 0 |
| 1728491400 | 1829.63 | 14.04 | 0.77 | 1815.51 | 1830.43 | 1810.66 | 0 |
| 1728405000 | 1815.59 | -5.22 | -0.29 | 1817.78 | 1818.13 | 1797.18 | 0 |
| 1728318600 | 1820.81 | -0.43 | -0.02 | 1820.03 | 1825.68 | 1807.67 | 0 |
| 1728059400 | 1821.24 | 4.56 | 0.25 | 1817.19 | 1829.44 | 1809.52 | 0 |
| 1727973000 | 1816.68 | -20.15 | -1.10 | 1835.09 | 1835.09 | 1811.14 | 0 |
| 1727886600 | 1836.83 | 4.43 | 0.24 | 1832.58 | 1839.81 | 1822.02 | 0 |
| 1727800200 | 1832.4 | -14.5 | -0.79 | 1847.27 | 1856.41 | 1824.94 | 0 |
| 1727713800 | 1846.9 | -22.6 | -1.21 | 1868.59 | 1870.95 | 1846.9 | 0 |
| 1727454600 | 1869.5 | 16.99 | 0.92 | 1852.35 | 1869.73 | 1852.35 | 0 |
| 1727368200 | 1852.51 | 48.1 | 2.67 | 1818.55 | 1856.81 | 1818.55 | 0 |
| 1727281800 | 1804.41 | -1.35 | -0.07 | 1804.25 | 1806.36 | 1794.6 | 0 |
| 1727195400 | 1805.76 | 17.77 | 0.99 | 1787.81 | 1811.63 | 1787.81 | 0 |
| 1727109000 | 1787.99 | -22.12 | -1.22 | 1782.85 | 1791.04 | 1775.9 | 0 |
| 1726849800 | 1810.11 | -5.75 | -0.32 | 1810.11 | 1810.11 | 1780.31 | 0 |
| 1726763400 | 1815.86 | 37.11 | 2.09 | 1781.26 | 1815.91 | 1781.26 | 0 |
| 1726677000 | 1778.75 | -14.38 | -0.80 | 1792.52 | 1792.52 | 1778.43 | 0 |
| 1726590600 | 1793.13 | 7.48 | 0.42 | 1784.61 | 1800.94 | 1784.61 | 0 |
| 1726504200 | 1785.65 | -10.05 | -0.56 | 1794.55 | 1797.26 | 1783.44 | 0 |
| 1726245000 | 1795.7 | 9.99 | 0.56 | 1786.16 | 1799.17 | 1785.87 | 0 |
| 1726158600 | 1785.71 | 17.58 | 0.99 | 1769.54 | 1797.15 | 1769.54 | 0 |
| 1726072200 | 1768.13 | 7.17 | 0.41 | 1761.01 | 1781.82 | 1759.84 | 0 |
| 1725985800 | 1760.96 | -8.16 | -0.46 | 1770.44 | 1777.85 | 1757.68 | 0 |
| 1725899400 | 1769.12 | 12.23 | 0.70 | 1756.91 | 1776.02 | 1756.91 | 0 |
| 1725640200 | 1756.89 | -26.65 | -1.49 | 1782.7 | 1788.03 | 1755.02 | 0 |
| 1725553800 | 1783.54 | -19.96 | -1.11 | 1802.81 | 1802.81 | 1780.83 | 0 |
| 1725467400 | 1803.5 | -30.78 | -1.68 | 1832.49 | 1832.49 | 1796.98 | 0 |
| 1725381000 | 1834.28 | -20.25 | -1.09 | 1854.61 | 1858.98 | 1831.79 | 0 |
| 1725294600 | 1854.53 | 7.25 | 0.39 | 1846.38 | 1854.53 | 1836.46 | 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
