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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 17.301 | 0.08 | 0.49 | 17.318 | 17.326 | 17.29 | 6888 |
| 1732728600 | 17.217 | 0 | 0.00 | 17.217 | 17.217 | 17.217 | 0 |
| 1732642200 | 17.217 | -0.02 | -0.11 | 17.222 | 17.258 | 17.217 | 10073 |
| 1732555800 | 17.236 | 0.06 | 0.34 | 17.212 | 17.236 | 17.19 | 1780 |
| 1732296600 | 17.177 | 0.06 | 0.33 | 17.117 | 17.195 | 17.117 | 1058 |
| 1732210200 | 17.12 | -0.01 | -0.07 | 17.114 | 17.148 | 17.102 | 5191 |
| 1732123800 | 17.132 | -0.01 | -0.03 | 17.116 | 17.132 | 17.116 | 3715 |
| 1732037400 | 17.137 | 0.04 | 0.25 | 17.15 | 17.189 | 17.131 | 13973 |
| 1731951000 | 17.095 | -0.07 | -0.39 | 17.134 | 17.134 | 17.092 | 3966 |
| 1731691800 | 17.162 | -0.02 | -0.11 | 17.168 | 17.168 | 17.144 | 1878 |
| 1731605400 | 17.181 | 0.04 | 0.24 | 17.113 | 17.184 | 17.113 | 8741 |
| 1731519000 | 17.14 | -0.05 | -0.29 | 17.122 | 17.16 | 17.117 | 1515 |
| 1731432600 | 17.189 | 0.02 | 0.12 | 17.112 | 17.215 | 17.112 | 1461 |
| 1731346200 | 17.169 | 0.02 | 0.12 | 17.105 | 17.193 | 17.105 | 5348 |
| 1731087000 | 17.149 | 0.04 | 0.22 | 17.115 | 17.157 | 17.115 | 4509 |
| 1731000600 | 17.112 | 0.04 | 0.22 | 17.085 | 17.112 | 17.04 | 8067 |
| 1730914200 | 17.075 | 0.02 | 0.12 | 17.04 | 17.127 | 17.04 | 246 |
| 1730827800 | 17.054 | 0.02 | 0.11 | 17.028 | 17.054 | 17.028 | 62 |
| 1730741400 | 17.036 | -0.01 | -0.04 | 17.023 | 17.065 | 17.01 | 1609 |
| 1730482200 | 17.043 | 0.03 | 0.19 | 16.999 | 17.045 | 16.999 | 251 |
| 1730395800 | 17.01 | -0.02 | -0.13 | 16.995 | 17.01 | 16.985 | 41287 |
| 1730309400 | 17.032 | -0.07 | -0.40 | 17.125 | 17.127 | 17.032 | 2658 |
| 1730223000 | 17.1 | -0.07 | -0.42 | 17.153 | 17.153 | 17.1 | 1474 |
| 1730136600 | 17.172 | 0.02 | 0.12 | 17.118 | 17.172 | 17.118 | 1430 |
| 1729873800 | 17.151 | -0.03 | -0.16 | 17.154 | 17.154 | 17.13 | 306 |
| 1729787400 | 17.179 | 0.1 | 0.59 | 17.132 | 17.179 | 17.132 | 2081 |
| 1729701000 | 17.079 | -0.04 | -0.25 | 17.124 | 17.124 | 17.079 | 256 |
| 1729614600 | 17.121 | -0.11 | -0.64 | 17.107 | 17.124 | 17.065 | 2217 |
| 1729528200 | 17.231 | 0 | 0.00 | 17.231 | 17.231 | 17.231 | 0 |
| 1729269000 | 17.231 | 0.03 | 0.19 | 17.199 | 17.231 | 17.194 | 609 |
| 1729182600 | 17.199 | 0 | 0.02 | 17.184 | 17.199 | 17.164 | 1150 |
| 1729096200 | 17.195 | 0.05 | 0.29 | 17.157 | 17.195 | 17.151 | 3391 |
| 1729009800 | 17.145 | 0.07 | 0.44 | 17.124 | 17.145 | 17.118 | 919 |
| 1728923400 | 17.07 | -0.03 | -0.16 | 17.088 | 17.107 | 17.07 | 180 |
| 1728664200 | 17.097 | 0.07 | 0.39 | 17.039 | 17.097 | 17.039 | 254 |
| 1728577800 | 17.031 | 0.01 | 0.08 | 17.047 | 17.087 | 17.031 | 5783 |
| 1728491400 | 17.018 | -0.01 | -0.06 | 17.101 | 17.105 | 17.018 | 163 |
| 1728405000 | 17.028 | -0.08 | -0.49 | 17.069 | 17.093 | 17.028 | 1765 |
| 1728318600 | 17.112 | -0.01 | -0.05 | 17.05 | 17.112 | 17.05 | 260 |
| 1728059400 | 17.12 | -0.04 | -0.22 | 17.142 | 17.142 | 17.101 | 587 |
| 1727973000 | 17.158 | -0.01 | -0.07 | 17.167 | 17.167 | 17.133 | 11007 |
| 1727886600 | 17.17 | -0.07 | -0.38 | 17.185 | 17.185 | 17.154 | 272 |
| 1727800200 | 17.236 | 0.1 | 0.57 | 17.134 | 17.236 | 17.134 | 1073 |
| 1727713800 | 17.138 | 0.01 | 0.06 | 17.12 | 17.141 | 17.081 | 745 |
| 1727454600 | 17.127 | 0.03 | 0.19 | 17.088 | 17.137 | 17.088 | 2329 |
| 1727368200 | 17.095 | 0.02 | 0.13 | 17.086 | 17.095 | 17.086 | 58 |
| 1727281800 | 17.073 | -0.01 | -0.05 | 17.096 | 17.096 | 17.073 | 286 |
| 1727195400 | 17.082 | 0 | 0.00 | 17.08 | 17.09 | 17.068 | 4985 |
| 1727109000 | 17.082 | 0.04 | 0.23 | 17.026 | 17.097 | 17.026 | 1201 |
| 1726849800 | 17.042 | -0.01 | -0.05 | 17.055 | 17.106 | 17.041 | 5950 |
| 1726763400 | 17.05 | 0.03 | 0.20 | 17.018 | 17.05 | 17.018 | 104 |
| 1726677000 | 17.016 | -0.02 | -0.14 | 17.08 | 17.08 | 17.016 | 1770 |
| 1726590600 | 17.04 | -0.02 | -0.13 | 17.08 | 17.1 | 17.04 | 6299 |
| 1726504200 | 17.062 | 0.05 | 0.29 | 17.08 | 17.08 | 17.04 | 2285 |
| 1726245000 | 17.013 | -0.02 | -0.09 | 17.017 | 17.033 | 17.012 | 614 |
| 1726158600 | 17.028 | -0.01 | -0.04 | 17.024 | 17.038 | 17.014 | 247 |
| 1726072200 | 17.034 | -0.01 | -0.03 | 17.066 | 17.066 | 16.996 | 8763 |
| 1725985800 | 17.039 | 0.02 | 0.14 | 17.018 | 17.043 | 17.006 | 3191 |
| 1725899400 | 17.016 | -0.01 | -0.04 | 16.945 | 17.016 | 16.945 | 1801 |
| 1725640200 | 17.023 | 0.04 | 0.22 | 16.994 | 17.023 | 16.994 | 159 |
| 1725553800 | 16.986 | 0 | 0.03 | 16.98 | 16.992 | 16.969 | 523 |
| 1725467400 | 16.981 | -0.06 | -0.33 | 16.98 | 16.981 | 16.923 | 644 |
| 1725381000 | 17.038 | 0.09 | 0.53 | 16.95 | 17.038 | 16.942 | 1792 |
| 1725294600 | 16.949 | -0.05 | -0.29 | 16.966 | 16.966 | 16.934 | 1152 |
| 1725035400 | 16.999 | 0 | 0.03 | 16.9 | 17.01 | 16.9 | 817 |
| 1724949000 | 16.994 | -0.02 | -0.09 | 17.02 | 17.063 | 16.983 | 7794 |
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
