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 | 0.41 | 2.70092226614 | 15.18 | 15.865 | 15.045 | 798173 | 15.57222307 | DE |
| 4 | -0.15 | -0.952986022872 | 15.74 | 15.865 | 14.89 | 638283 | 15.41655299 | DE |
| 12 | -0.76 | -4.64831804281 | 16.35 | 16.49 | 14.89 | 665533 | 15.8259865 | DE |
| 26 | -0.545 | -3.37775023241 | 16.135 | 16.89 | 14.89 | 714373 | 15.96127726 | DE |
| 52 | -1.04 | -6.25375826819 | 16.63 | 17.345 | 14.89 | 706476 | 16.02641662 | DE |
| 156 | 2.405 | 18.2404247251 | 13.185 | 20.13 | 12.675 | 861976 | 15.95955014 | DE |
| 260 | 0.47 | 3.10846560847 | 15.12 | 20.13 | 8.615 | 916805 | 14.84956628 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 15.59 | -0.13 | -0.80 | 15.615 | 15.655 | 15.55 | 780840 |
| 1732555800 | 15.715 | 0.02 | 0.10 | 15.735 | 15.865 | 15.66 | 2054167 |
| 1732296600 | 15.7 | 0.35 | 2.31 | 15.405 | 15.81 | 15.405 | 668529 |
| 1732210200 | 15.345 | 0.09 | 0.59 | 15.28 | 15.41 | 15.2 | 530097 |
| 1732123800 | 15.255 | 0.06 | 0.39 | 15.25 | 15.345 | 15.23 | 335976 |
| 1732037400 | 15.195 | 0.03 | 0.20 | 15.18 | 15.245 | 15.045 | 402098 |
| 1731951000 | 15.165 | -0.02 | -0.10 | 15.195 | 15.205 | 15.045 | 397845 |
| 1731691800 | 15.18 | 0.05 | 0.33 | 15.08 | 15.235 | 15.08 | 409495 |
| 1731605400 | 15.13 | -0.08 | -0.53 | 15.075 | 15.285 | 15.075 | 533895 |
| 1731519000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1731432600 | 15.21 | -0.31 | -1.97 | 15.45 | 15.45 | 15.205 | 828908 |
| 1731346200 | 15.515 | 0.13 | 0.81 | 15.42 | 15.58 | 15.42 | 717339 |
| 1731087000 | 15.39 | 0.22 | 1.42 | 15.17 | 15.43 | 15.16 | 723395 |
| 1731000600 | 15.175 | -0.03 | -0.20 | 15.23 | 15.255 | 15.15 | 401305 |
| 1730914200 | 15.205 | -0.21 | -1.33 | 15.47 | 15.57 | 15.12 | 684081 |
| 1730827800 | 15.41 | 0.05 | 0.33 | 15.325 | 15.415 | 15.22 | 561232 |
| 1730741400 | 15.36 | -0.08 | -0.49 | 15.4 | 15.55 | 15.36 | 489479 |
| 1730482200 | 15.435 | -0.15 | -0.96 | 15.615 | 15.665 | 15.435 | 623706 |
| 1730395800 | 15.585 | 0.01 | 0.03 | 15.495 | 15.585 | 15.475 | 785627 |
| 1730309400 | 15.58 | -0.05 | -0.32 | 15.525 | 15.59 | 15.42 | 607200 |
| 1730223000 | 15.63 | -0.05 | -0.29 | 15.74 | 15.855 | 15.61 | 471364 |
| 1730136600 | 15.675 | 0.15 | 0.93 | 15.56 | 15.725 | 15.56 | 411841 |
| 1729873800 | 15.53 | -0.17 | -1.08 | 15.66 | 15.705 | 15.53 | 431555 |
| 1729787400 | 15.7 | -0.04 | -0.25 | 15.735 | 15.78 | 15.68 | 381065 |
| 1729701000 | 15.74 | -0.04 | -0.25 | 15.76 | 15.805 | 15.66 | 435692 |
| 1729614600 | 15.78 | -0.14 | -0.85 | 15.87 | 15.88 | 15.6 | 613643 |
| 1729528200 | 15.915 | -0.16 | -1.03 | 16.079999 | 16.17 | 15.915 | 493663 |
| 1729269000 | 16.079999 | -0.01 | -0.03 | 15.995 | 16.114999 | 15.915 | 648516 |
| 1729182600 | 16.085 | 0.21 | 1.29 | 16.405 | 16.469999 | 16.085 | 1090611 |
| 1729096200 | 15.88 | -0.01 | -0.06 | 15.73 | 15.91 | 15.695 | 673793 |
| 1729009800 | 15.89 | 0.14 | 0.86 | 15.795 | 15.94 | 15.795 | 594156 |
| 1728923400 | 15.755 | -0.05 | -0.28 | 15.76 | 15.83 | 15.645 | 644376 |
| 1728664200 | 15.8 | 0.03 | 0.19 | 15.745 | 15.86 | 15.695 | 539783 |
| 1728577800 | 15.77 | 0.13 | 0.80 | 15.61 | 15.77 | 15.525 | 716064 |
| 1728491400 | 15.645 | 0.07 | 0.48 | 15.615 | 15.72 | 15.505 | 681834 |
| 1728405000 | 15.57 | -0.06 | -0.35 | 15.57 | 15.665 | 15.485 | 486578 |
| 1728318600 | 15.625 | -0.09 | -0.57 | 15.68 | 15.68 | 15.485 | 759170 |
| 1728059400 | 15.715 | 0.01 | 0.06 | 15.71 | 15.945 | 15.7 | 717497 |
| 1727973000 | 15.705 | -0.3 | -1.84 | 15.99 | 15.99 | 15.705 | 940551 |
| 1727886600 | 16 | -0.02 | -0.16 | 16.004999 | 16.024999 | 15.905 | 474548 |
| 1727800200 | 16.024999 | 0 | 0.03 | 16.05 | 16.25 | 15.995 | 604587 |
| 1727713800 | 16.02 | -0.15 | -0.90 | 16.114999 | 16.14 | 15.81 | 1483852 |
| 1727454600 | 16.165 | -0.2 | -1.19 | 16.325 | 16.405 | 16.16 | 1058151 |
| 1727368200 | 16.36 | 0.16 | 0.99 | 16.325 | 16.434999 | 16.32 | 357507 |
| 1727281800 | 16.2 | -0.17 | -1.04 | 16.305 | 16.399999 | 16.165 | 442270 |
| 1727195400 | 16.37 | 0 | 0.00 | 16.465 | 16.489999 | 16.245 | 487132 |
| 1727109000 | 16.37 | 0.27 | 1.68 | 16.125 | 16.37 | 16.01 | 578074 |
| 1726849800 | 16.1 | -0.15 | -0.95 | 16.274999 | 16.274999 | 16.09 | 2568186 |
| 1726763400 | 16.254999 | -0.13 | -0.76 | 16.44 | 16.44 | 16.254999 | 700825 |
| 1726677000 | 16.379999 | 0.11 | 0.71 | 16.265 | 16.379999 | 16.129999 | 526494 |
| 1726590600 | 16.265 | 0.09 | 0.56 | 16.19 | 16.37 | 16.14 | 571528 |
| 1726504200 | 16.175 | -0.08 | -0.46 | 16.175 | 16.285 | 16.075 | 291310 |
| 1726245000 | 16.25 | 0.13 | 0.81 | 16.114999 | 16.315 | 16.094999 | 1145980 |
| 1726158600 | 16.12 | -0.12 | -0.71 | 16.295 | 16.325 | 16.02 | 902958 |
| 1726072200 | 16.235 | 0.11 | 0.71 | 16.26 | 16.329999 | 16.145 | 544800 |
| 1725985800 | 16.12 | 0.03 | 0.16 | 16.045 | 16.254999 | 16 | 548507 |
| 1725899400 | 16.094999 | -0.14 | -0.83 | 16.239999 | 16.3 | 16.055 | 509434 |
| 1725640200 | 16.23 | 0.04 | 0.25 | 16.219999 | 16.325 | 16.065 | 434235 |
| 1725553800 | 16.19 | -0.22 | -1.31 | 16.41 | 16.48 | 16.145 | 812611 |
| 1725467400 | 16.405 | 0.08 | 0.49 | 16.184999 | 16.405 | 16.18 | 627223 |
| 1725381000 | 16.325 | -0.02 | -0.12 | 16.35 | 16.385 | 16.25 | 235705 |
| 1725294600 | 16.344999 | 0.03 | 0.18 | 16.32 | 16.37 | 16.27 | 195893 |
| 1725035400 | 16.315 | 0.05 | 0.31 | 16.305 | 16.41 | 16.28 | 1128406 |
| 1724949000 | 16.265 | -0.16 | -0.94 | 16.385 | 16.425 | 16.245 | 340985 |
| 1724862600 | 16.42 | 0.03 | 0.18 | 16.395 | 16.42 | 16.32 | 333267 |
| 1724776200 | 16.39 | 0.04 | 0.21 | 16.344999 | 16.415 | 16.3 | 372481 |
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
