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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 17.15 | -0.03 | -0.16 | 17.238 | 17.238 | 17.146 | 14598 |
| 1732296600 | 17.178 | 0.26 | 1.55 | 16.984 | 17.2 | 16.984 | 24114 |
| 1732210200 | 16.916 | 0.14 | 0.85 | 16.812 | 16.916 | 16.742 | 4177 |
| 1732123800 | 16.774 | 0.03 | 0.18 | 16.794 | 16.818 | 16.774 | 2094 |
| 1732037400 | 16.744 | -0.01 | -0.04 | 16.842 | 16.842 | 16.681999 | 7235 |
| 1731951000 | 16.75 | 0.07 | 0.43 | 16.69 | 16.75 | 16.69 | 1718 |
| 1731691800 | 16.678 | -0.08 | -0.47 | 16.658 | 16.696 | 16.658 | 4260 |
| 1731605400 | 16.756 | 0.13 | 0.77 | 16.652 | 16.756 | 16.652 | 2416 |
| 1731519000 | 16.628 | 0 | 0.00 | 16.628 | 16.628 | 16.628 | 0 |
| 1731432600 | 16.628 | -0.31 | -1.85 | 16.8 | 16.8 | 16.628 | 3941 |
| 1731346200 | 16.942 | 0.18 | 1.05 | 16.916 | 16.942 | 16.916 | 378 |
| 1731087000 | 16.765999 | -0.13 | -0.75 | 16.894 | 16.894 | 16.736 | 6990 |
| 1731000600 | 16.892 | 0.01 | 0.08 | 16.968 | 16.968 | 16.892 | 490 |
| 1730914200 | 16.878 | 0.12 | 0.69 | 17.01 | 17.072 | 16.83 | 811 |
| 1730827800 | 16.762 | 0 | 0.01 | 16.8 | 16.858 | 16.745999 | 4421 |
| 1730741400 | 16.76 | -0.06 | -0.37 | 16.79 | 16.838 | 16.76 | 32556 |
| 1730482200 | 16.822 | 0.27 | 1.64 | 16.626 | 16.822 | 16.626 | 967 |
| 1730395800 | 16.55 | -0.28 | -1.68 | 16.696 | 16.696 | 16.55 | 33607 |
| 1730309400 | 16.832 | -0.19 | -1.13 | 16.924 | 16.924 | 16.832 | 7213 |
| 1730223000 | 17.024 | -0.1 | -0.56 | 17.178 | 17.178 | 17.024 | 1024 |
| 1730136600 | 17.12 | 0.07 | 0.42 | 17.038 | 17.128 | 16.988 | 10148 |
| 1729873800 | 17.048 | -0.03 | -0.19 | 17.07 | 17.08 | 17.04 | 13668 |
| 1729787400 | 17.08 | 0.01 | 0.08 | 17.144 | 17.144 | 17.08 | 898 |
| 1729701000 | 17.066 | -0.09 | -0.54 | 17.19 | 17.19 | 17.066 | 5960 |
| 1729614600 | 17.158 | -0.02 | -0.14 | 17.162 | 17.166 | 17.072 | 1343 |
| 1729528200 | 17.182 | -0.09 | -0.54 | 17.298 | 17.298 | 17.182 | 659 |
| 1729269000 | 17.276 | -0.06 | -0.35 | 17.326 | 17.34 | 17.276 | 446 |
| 1729182600 | 17.336 | 0.19 | 1.08 | 17.166 | 17.336 | 17.166 | 2826 |
| 1729096200 | 17.15 | 0.11 | 0.62 | 17.086 | 17.15 | 17.052 | 267 |
| 1729009800 | 17.044 | -0.02 | -0.14 | 17.106 | 17.106 | 17.026 | 2145 |
| 1728923400 | 17.068 | 0.11 | 0.62 | 16.954 | 17.068 | 16.944 | 13392 |
| 1728664200 | 16.962 | 0.01 | 0.06 | 16.908 | 16.962 | 16.908 | 166 |
| 1728577800 | 16.952 | 0 | 0.00 | 16.952 | 16.952 | 16.952 | 0 |
| 1728491400 | 16.952 | 0.13 | 0.77 | 16.858 | 16.952 | 16.852 | 854 |
| 1728405000 | 16.822 | -0.2 | -1.17 | 16.838 | 16.844 | 16.798 | 830 |
| 1728318600 | 17.022 | -0.02 | -0.09 | 17.07 | 17.07 | 17.014 | 1088 |
| 1728059400 | 17.038 | 0.07 | 0.44 | 16.966 | 17.038 | 16.942 | 28183 |
| 1727973000 | 16.964 | -0.18 | -1.03 | 17.062 | 17.062 | 16.936 | 3883 |
| 1727886600 | 17.14 | 0.05 | 0.28 | 17.16 | 17.186 | 17.09 | 841 |
| 1727800200 | 17.092 | 0.04 | 0.25 | 17.046 | 17.148 | 17.046 | 404 |
| 1727713800 | 17.05 | -0.14 | -0.79 | 17.148 | 17.148 | 17.05 | 17109 |
| 1727454600 | 17.186 | 0.09 | 0.54 | 17.148 | 17.186 | 17.126 | 27586 |
| 1727368200 | 17.094 | 0.07 | 0.42 | 17.13 | 17.13 | 17.094 | 23880 |
| 1727281800 | 17.022 | -0.06 | -0.33 | 16.982 | 17.048 | 16.976 | 15040 |
| 1727195400 | 17.078 | 0.04 | 0.23 | 17.156 | 17.156 | 17.078 | 3824 |
| 1727109000 | 17.038 | 0.17 | 1.01 | 16.85 | 17.038 | 16.85 | 5093 |
| 1726849800 | 16.868 | -0.19 | -1.13 | 16.988 | 16.996 | 16.868 | 3727 |
| 1726763400 | 17.06 | 0.21 | 1.26 | 17.034 | 17.06 | 17.012 | 13311 |
| 1726677000 | 16.848 | -0.07 | -0.41 | 16.912 | 16.912 | 16.848 | 794 |
| 1726590600 | 16.918 | 0.03 | 0.18 | 17.032 | 17.032 | 16.918 | 2109 |
| 1726504200 | 16.888 | -0.01 | -0.06 | 16.808 | 16.904 | 16.808 | 3167 |
| 1726245000 | 16.898 | 0.11 | 0.66 | 16.812 | 16.898 | 16.812 | 3 |
| 1726158600 | 16.788 | 0.12 | 0.74 | 16.896 | 16.896 | 16.784 | 1110 |
| 1726072200 | 16.664 | -0.06 | -0.35 | 16.738 | 16.738 | 16.6 | 24455 |
| 1725985800 | 16.722 | -0.13 | -0.75 | 16.718 | 16.81 | 16.713999 | 6019 |
| 1725899400 | 16.848 | 0.17 | 1.03 | 16.756 | 16.848 | 16.748 | 20639 |
| 1725640200 | 16.675999 | -0.15 | -0.87 | 16.758 | 16.868 | 16.675999 | 1708 |
| 1725553800 | 16.822 | -0.03 | -0.20 | 16.836 | 16.878 | 16.822 | 334 |
| 1725467400 | 16.856 | -0.05 | -0.30 | 16.776 | 16.866 | 16.774 | 1323 |
| 1725381000 | 16.906 | -0.17 | -1.00 | 17.1 | 17.1 | 16.906 | 653 |
| 1725294600 | 17.076 | -0.01 | -0.07 | 17.098 | 17.098 | 17.06 | 2719 |
| 1725035400 | 17.088 | -0.03 | -0.19 | 17.174 | 17.174 | 17.088 | 386 |
| 1724949000 | 17.12 | 0.13 | 0.74 | 17.05 | 17.126 | 17.05 | 745 |
| 1724862600 | 16.994 | 0.01 | 0.06 | 17.028 | 17.028 | 16.994 | 5563 |
| 1724776200 | 16.984 | 0.02 | 0.12 | 16.978 | 17.052 | 16.978 | 22023 |
| 1724689800 | 16.964 | 0.08 | 0.50 | 16.894 | 16.976 | 16.88 | 22120 |
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
