Hot Features
プレミアム
Euronext CDP Environment World EW (WLENP)
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 | 49.99 | 1.62817435373 | 3070.31 | 3142.57 | 3061.39 | 0 | 0 | IX |
| 4 | 81.49 | 2.6816418269 | 3038.81 | 3142.57 | 2998.04 | 0 | 0 | IX |
| 12 | 121.32 | 4.04537542765 | 2998.98 | 3142.57 | 2949.33 | 0 | 0 | IX |
| 26 | 177.53 | 6.03275145526 | 2942.77 | 3142.57 | 2804.25 | 0 | 0 | IX |
| 52 | 511.09 | 19.5879212482 | 2609.21 | 3142.57 | 2598.35 | 0 | 0 | IX |
| 156 | 496.81 | 18.9369885153 | 2623.49 | 3142.57 | 2151.21 | 0 | 0 | IX |
| 260 | 832.35 | 36.379728578 | 2287.95 | 3142.57 | 1473.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 3120.64 | -16.5 | -0.53 | 3136.1 | 3136.1 | 3119.15 | 0 |
| 1732642200 | 3137.14 | 0.03 | 0.00 | 3142.06 | 3142.06 | 3121.43 | 0 |
| 1732555800 | 3137.11 | 7.44 | 0.24 | 3125.11 | 3142.57 | 3121.01 | 0 |
| 1732296600 | 3129.67 | 33.99 | 1.10 | 3091.35 | 3131.4699 | 3091.35 | 0 |
| 1732210200 | 3095.68 | 29.44 | 0.96 | 3070.31 | 3096.23 | 3061.39 | 0 |
| 1732123800 | 3066.2399 | 5.57 | 0.18 | 3064.17 | 3074.34 | 3059.34 | 0 |
| 1732037400 | 3060.67 | -20.49 | -0.67 | 3083.05 | 3084.23 | 3038.96 | 0 |
| 1731951000 | 3081.16 | 4.32 | 0.14 | 3076.88 | 3084.18 | 3066.2 | 0 |
| 1731691800 | 3076.84 | -20.07 | -0.65 | 3093.17 | 3096.41 | 3073.85 | 0 |
| 1731605400 | 3096.91 | 28.73 | 0.94 | 3086.12 | 3105.83 | 3084.17 | 0 |
| 1731519000 | 3068.18 | 0 | 0.00 | 3068.18 | 3068.18 | 3068.18 | 0 |
| 1731432600 | 3068.18 | -41.74 | -1.34 | 3108.4699 | 3108.4699 | 3066.2399 | 0 |
| 1731346200 | 3109.92 | 27.67 | 0.90 | 3085.35 | 3120.3 | 3085.35 | 0 |
| 1731087000 | 3082.25 | 12.96 | 0.42 | 3070.43 | 3084.2199 | 3051.71 | 0 |
| 1731000600 | 3069.29 | 23.9 | 0.78 | 3050.07 | 3074.39 | 3050.07 | 0 |
| 1730914200 | 3045.39 | 18.87 | 0.62 | 3058.44 | 3076.9 | 3039.33 | 0 |
| 1730827800 | 3026.52 | 11.05 | 0.37 | 3017.65 | 3029.8 | 3009.4699 | 0 |
| 1730741400 | 3015.4699 | -14.99 | -0.49 | 3019.4 | 3029.61 | 3012.17 | 0 |
| 1730482200 | 3030.46 | 19.62 | 0.65 | 3002.39 | 3037.63 | 3000.48 | 0 |
| 1730395800 | 3010.84 | -29.51 | -0.97 | 3038.81 | 3038.81 | 2998.04 | 0 |
| 1730309400 | 3040.35 | -45.88 | -1.49 | 3080.26 | 3080.26 | 3035.87 | 0 |
| 1730223000 | 3086.23 | -11.94 | -0.39 | 3098.2 | 3107.19 | 3084.06 | 0 |
| 1730136600 | 3098.17 | -2.22 | -0.07 | 3091.52 | 3101.16 | 3080.89 | 0 |
| 1729873800 | 3100.39 | 2.09 | 0.07 | 3100.78 | 3107.17 | 3095.66 | 0 |
| 1729787400 | 3098.3 | 4.05 | 0.13 | 3096.06 | 3109.94 | 3095.12 | 0 |
| 1729701000 | 3094.25 | -4.94 | -0.16 | 3104.31 | 3106.2399 | 3090.76 | 0 |
| 1729614600 | 3099.19 | -3.1 | -0.10 | 3100.15 | 3101.32 | 3086.59 | 0 |
| 1729528200 | 3102.29 | -21.56 | -0.69 | 3128.91 | 3128.91 | 3097.7 | 0 |
| 1729269000 | 3123.85 | -0.19 | -0.01 | 3117.9899 | 3127.7399 | 3111.9 | 0 |
| 1729182600 | 3124.04 | 20.32 | 0.65 | 3109.29 | 3132.65 | 3105.16 | 0 |
| 1729096200 | 3103.7199 | -7.88 | -0.25 | 3106.17 | 3106.17 | 3085.6 | 0 |
| 1729009800 | 3111.6 | -2.59 | -0.08 | 3117.88 | 3123.71 | 3109.51 | 0 |
| 1728923400 | 3114.19 | 20.36 | 0.66 | 3102.58 | 3114.62 | 3091.2 | 0 |
| 1728664200 | 3093.83 | 10 | 0.32 | 3074.84 | 3095.82 | 3071.73 | 0 |
| 1728577800 | 3083.83 | 0 | 0.00 | 3083.83 | 3083.83 | 3083.83 | 0 |
| 1728491400 | 3083.83 | 26.45 | 0.87 | 3065.14 | 3085.58 | 3065.14 | 0 |
| 1728405000 | 3057.38 | -5.43 | -0.18 | 3059.88 | 3059.88 | 3038.41 | 0 |
| 1728318600 | 3062.81 | 12.39 | 0.41 | 3057.83 | 3068.95 | 3057.02 | 0 |
| 1728059400 | 3050.42 | 9.42 | 0.31 | 3038.43 | 3053.58 | 3031.09 | 0 |
| 1727973000 | 3041 | -23.47 | -0.77 | 3062.95 | 3062.95 | 3034.4899 | 0 |
| 1727886600 | 3064.4699 | -3.15 | -0.10 | 3069.9 | 3073.11 | 3048.9899 | 0 |
| 1727800200 | 3067.62 | -13.93 | -0.45 | 3087.16 | 3097.27 | 3060.14 | 0 |
| 1727713800 | 3081.55 | -15.96 | -0.52 | 3093.17 | 3097.7199 | 3075.2199 | 0 |
| 1727454600 | 3097.51 | 15.68 | 0.51 | 3091.66 | 3103.44 | 3090.71 | 0 |
| 1727368200 | 3081.83 | 44.24 | 1.46 | 3034.58 | 3092.55 | 3034.58 | 0 |
| 1727281800 | 3037.59 | 0.52 | 0.02 | 3029.46 | 3038.35 | 3023.13 | 0 |
| 1727195400 | 3037.07 | 12.76 | 0.42 | 3025.38 | 3043.7399 | 3025.38 | 0 |
| 1727109000 | 3024.31 | 29.15 | 0.97 | 3002.42 | 3024.68 | 2999.92 | 0 |
| 1726849800 | 2995.16 | -23.19 | -0.77 | 3013.7199 | 3013.7199 | 2993.29 | 0 |
| 1726763400 | 3018.35 | 17.87 | 0.60 | 2989.68 | 3024.46 | 2989.68 | 0 |
| 1726677000 | 3000.48 | -16.18 | -0.54 | 3015.53 | 3015.53 | 2997.66 | 0 |
| 1726590600 | 3016.66 | 11.46 | 0.38 | 3010.69 | 3025.19 | 3010.69 | 0 |
| 1726504200 | 3005.2 | -3.67 | -0.12 | 3002.52 | 3007.9899 | 2996.4 | 0 |
| 1726245000 | 3008.87 | 23.57 | 0.79 | 2992.6 | 3013.19 | 2992.4 | 0 |
| 1726158600 | 2985.3 | 16.18 | 0.54 | 2986.73 | 3001.57 | 2979.51 | 0 |
| 1726072200 | 2969.12 | -0.99 | -0.03 | 2977.18 | 2989.42 | 2951.88 | 0 |
| 1725985800 | 2970.11 | -13.43 | -0.45 | 2981.23 | 2989.64 | 2969.14 | 0 |
| 1725899400 | 2983.54 | 30.5 | 1.03 | 2957 | 2983.54 | 2957 | 0 |
| 1725640200 | 2953.04 | -20.55 | -0.69 | 2973.92 | 2987.7399 | 2949.33 | 0 |
| 1725553800 | 2973.59 | -26.93 | -0.90 | 2998.98 | 3001.32 | 2971.7199 | 0 |
| 1725467400 | 3000.52 | -22.03 | -0.73 | 3012.18 | 3012.18 | 2998.29 | 0 |
| 1725381000 | 3022.55 | -8.94 | -0.29 | 3031.87 | 3037.17 | 3011.8 | 0 |
| 1725294600 | 3031.4899 | 15.25 | 0.51 | 3031.62 | 3032.16 | 3025.15 | 0 |
| 1725035400 | 3016.2399 | 1.25 | 0.04 | 3007.48 | 3028.35 | 3007.48 | 0 |
| 1724949000 | 3014.9899 | 25.61 | 0.86 | 2988.7199 | 3015.98 | 2987.3 | 0 |
| 1724862600 | 2989.38 | 3.71 | 0.12 | 2991.56 | 3004.83 | 2989.13 | 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
