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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 70.72 | -0.29 | -0.41 | 71.088 | 71.088 | 70.7 | 1586 |
| 1732642200 | 71.011 | -0.2 | -0.27 | 70.96 | 71.011 | 70.8 | 795 |
| 1732555800 | 71.206 | -0 | -0.01 | 71.308 | 71.399 | 71 | 1185 |
| 1732296600 | 71.21 | 0.81 | 1.15 | 70.674 | 71.346 | 70.597 | 7157 |
| 1732210200 | 70.4 | 0.61 | 0.88 | 69.875 | 70.4 | 69.78 | 5069 |
| 1732123800 | 69.789 | 0.09 | 0.13 | 69.997 | 70.157 | 69.683 | 849 |
| 1732037400 | 69.7 | -0.27 | -0.39 | 70.063 | 70.063 | 69.281 | 1240 |
| 1731951000 | 69.97 | 0.16 | 0.22 | 69.796 | 69.97 | 69.589 | 681 |
| 1731691800 | 69.813 | -0.79 | -1.11 | 70.173 | 70.223 | 69.813 | 2956 |
| 1731605400 | 70.598 | 0.16 | 0.23 | 70.59 | 70.982 | 70.59 | 1104 |
| 1731519000 | 70.436 | 0 | 0.00 | 70.436 | 70.436 | 70.436 | 0 |
| 1731432600 | 70.436 | -0.47 | -0.66 | 70.62 | 70.717 | 70.412 | 28663 |
| 1731346200 | 70.905 | 0.6 | 0.85 | 70.671 | 71.009 | 70.671 | 3985 |
| 1731087000 | 70.307 | 0.12 | 0.18 | 70.387 | 70.387 | 69.949 | 1993 |
| 1731000600 | 70.183 | 0.4 | 0.57 | 70.046 | 70.183 | 69.845 | 2048 |
| 1730914200 | 69.783 | 1.52 | 2.23 | 69.789 | 70.438 | 69.691 | 1582 |
| 1730827800 | 68.26 | 0.28 | 0.41 | 68.137 | 68.26 | 67.98 | 3085 |
| 1730741400 | 67.98 | -0.45 | -0.65 | 68.036 | 68.2 | 67.9 | 2802 |
| 1730482200 | 68.427 | 0.63 | 0.93 | 67.823 | 68.43 | 67.823 | 1867 |
| 1730395800 | 67.797 | -1.27 | -1.84 | 68.215 | 68.268 | 67.61 | 4132 |
| 1730309400 | 69.065 | -0.24 | -0.35 | 69.382 | 69.382 | 69.065 | 1728 |
| 1730223000 | 69.305 | 0.08 | 0.12 | 69.307 | 69.41 | 69.225 | 2764 |
| 1730136600 | 69.225 | -0.05 | -0.06 | 69.205 | 69.285 | 69.062 | 1667 |
| 1729873800 | 69.27 | 0.19 | 0.28 | 69.035 | 69.275 | 68.994 | 2161 |
| 1729787400 | 69.08 | -0.2 | -0.29 | 69.349 | 69.42 | 69.08 | 1079 |
| 1729701000 | 69.281 | -0.14 | -0.20 | 69.588 | 69.657 | 69.281 | 364 |
| 1729614600 | 69.418 | 0.16 | 0.24 | 69.311 | 69.418 | 69.083 | 851 |
| 1729528200 | 69.255 | -0.43 | -0.62 | 69.697 | 69.719 | 69.255 | 1082 |
| 1729269000 | 69.685 | 0.07 | 0.10 | 69.597 | 69.8 | 69.496 | 1956 |
| 1729182600 | 69.615 | 0.35 | 0.50 | 69.465 | 69.869 | 69.44 | 11208 |
| 1729096200 | 69.268 | -0.07 | -0.10 | 69.134 | 69.268 | 69.009 | 774 |
| 1729009800 | 69.34 | -0.29 | -0.42 | 69.816 | 69.817 | 69.34 | 1213 |
| 1728923400 | 69.634 | 0.5 | 0.73 | 69.225 | 69.634 | 69.165 | 840 |
| 1728664200 | 69.13 | 0.38 | 0.56 | 68.778 | 69.2 | 68.735 | 1592 |
| 1728577800 | 68.746 | -0.03 | -0.04 | 68.873 | 68.949 | 68.647 | 1223 |
| 1728491400 | 68.775 | 0.42 | 0.62 | 68.316 | 68.775 | 68.269 | 1001 |
| 1728405000 | 68.352 | -0.35 | -0.51 | 67.95 | 68.356 | 67.91 | 5999 |
| 1728318600 | 68.7 | 0.12 | 0.18 | 68.775 | 68.775 | 68.488 | 1875 |
| 1728059400 | 68.579 | 0.4 | 0.58 | 68.192 | 68.88 | 68.192 | 1156 |
| 1727973000 | 68.183 | -0.15 | -0.23 | 68.354 | 68.354 | 67.9 | 590 |
| 1727886600 | 68.337 | 0.25 | 0.36 | 68.32 | 68.345 | 68.179 | 253 |
| 1727800200 | 68.089 | 0.23 | 0.34 | 68.187 | 68.453 | 67.9 | 3233 |
| 1727713800 | 67.857 | -0.52 | -0.76 | 68.121 | 68.121 | 67.74 | 1904 |
| 1727454600 | 68.378 | 0.38 | 0.56 | 68.145 | 68.378 | 68.027 | 2049 |
| 1727368200 | 67.999 | 0.45 | 0.67 | 68.016 | 68.397 | 67.999 | 1497 |
| 1727281800 | 67.547 | -0.15 | -0.22 | 67.254 | 67.595 | 67.254 | 817 |
| 1727195400 | 67.696 | -0.07 | -0.11 | 67.865 | 67.9 | 67.397 | 1877 |
| 1727109000 | 67.768 | 0.43 | 0.64 | 67.4 | 67.773 | 67.4 | 832 |
| 1726849800 | 67.336 | -0.35 | -0.51 | 67.509 | 67.6 | 67.336 | 2633 |
| 1726763400 | 67.681 | 0.87 | 1.30 | 67.432 | 67.762 | 67.319 | 988 |
| 1726677000 | 66.811 | -0.4 | -0.59 | 67.127 | 67.127 | 66.712999 | 2550 |
| 1726590600 | 67.21 | 0.32 | 0.48 | 67 | 67.316 | 67 | 2222 |
| 1726504200 | 66.888999 | 0.24 | 0.36 | 66.811 | 67.047 | 66.803 | 550 |
| 1726245000 | 66.65 | 0.25 | 0.38 | 66.631 | 66.727 | 66.583 | 1594 |
| 1726158600 | 66.399 | 1.01 | 1.55 | 66.717 | 66.717 | 66.257 | 1001 |
| 1726072200 | 65.385999 | -0.46 | -0.70 | 65.819 | 65.955 | 65.312 | 553 |
| 1725985800 | 65.849999 | 0.03 | 0.05 | 65.697999 | 66.006 | 65.524 | 344 |
| 1725899400 | 65.819999 | 0.67 | 1.02 | 65.529 | 65.855999 | 65.5 | 2323 |
| 1725640200 | 65.154 | -0.69 | -1.04 | 65.789 | 65.986 | 65.143 | 10376 |
| 1725553800 | 65.840999 | -0.31 | -0.47 | 66.111999 | 66.266 | 65.840999 | 401 |
| 1725467400 | 66.15 | -0.84 | -1.25 | 66.161 | 66.432 | 66.087 | 1323 |
| 1725381000 | 66.986 | -0.37 | -0.55 | 67.483 | 67.499 | 66.971 | 1859 |
| 1725294600 | 67.358 | 0.25 | 0.37 | 67.279 | 67.4 | 67.2 | 1339 |
| 1725035400 | 67.109 | -0.23 | -0.34 | 67.189 | 67.389 | 67.109 | 645 |
| 1724949000 | 67.339 | 0.69 | 1.04 | 66.709 | 67.433 | 66.709 | 694 |
| 1724862600 | 66.647 | 0.3 | 0.45 | 66.622 | 66.875 | 66.617 | 996 |
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
