Hot Features
プレミアム
Chinese Yuan Renminbi onshore vs Thai Baht (CNYTHB)
FX
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 | -0.00742 | -0.155614007047 | 4.7682083 | 4.8056994 | 4.7342423 | 0 | 0 | FX |
| 4 | 0.0387915 | 0.821506274634 | 4.7219968 | 4.8515892 | 4.7192276 | 0 | 0 | FX |
| 12 | -0.0502046 | -1.04353926608 | 4.8109929 | 4.8515892 | 4.5858178 | 0 | 0 | FX |
| 26 | -0.4059368 | -7.85675243299 | 5.1667251 | 5.1972513 | 4.5858178 | 0 | 0 | FX |
| 52 | -0.2912494 | -5.76498865003 | 5.0520377 | 5.2459623 | 4.5858178 | 0 | 0 | FX |
| 156 | -0.5073082 | -9.62981980304 | 5.2680965 | 5.4630921 | 4.5858178 | 0 | 0 | FX |
| 260 | 0.4647729 | 10.8186972514 | 4.2960154 | 5.4630921 | 4.255311 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.7884874 | -0.01 | -0.19 | 4.7975594 | 4.8056994 | 4.779982 | 0 |
| 1732579020 | 4.7974237 | 0.04 | 0.81 | 4.7311568 | 4.7997819 | 4.7342423 | 0 |
| 1732492620 | 4.7590961 | 0 | 0.00 | 4.7590961 | 4.7590961 | 4.7590961 | 0 |
| 1732406220 | 4.7590961 | 0 | 0.00 | 4.7590961 | 4.7590961 | 4.7590961 | 0 |
| 1732319820 | 4.7590961 | -0.04 | -0.89 | 4.8016018 | 4.7953685 | 4.7550663 | 0 |
| 1732233420 | 4.8019218 | 0.02 | 0.44 | 4.7811442 | 4.8040931 | 4.7788021 | 0 |
| 1732147020 | 4.7809714 | 0.01 | 0.26 | 4.7682083 | 4.7963808 | 4.7716409 | 0 |
| 1732060620 | 4.7685118 | -0.01 | -0.23 | 4.7818239 | 4.7845748 | 4.7633853 | 0 |
| 1731974220 | 4.779637 | -0.04 | -0.77 | 4.8155857 | 4.813878 | 4.7724253 | 0 |
| 1731887820 | 4.8168034 | 0.01 | 0.12 | 4.8111969 | 4.81863 | 4.8111969 | 0 |
| 1731801420 | 4.8111969 | 0 | 0.00 | 4.8111969 | 4.8111969 | 4.8111969 | 0 |
| 1731715020 | 4.8111969 | -0.02 | -0.51 | 4.835783 | 4.8339222 | 4.8062927 | 0 |
| 1731628620 | 4.835783 | -0 | -0.08 | 4.8379442 | 4.8515892 | 4.8115553 | 0 |
| 1731542220 | 4.8394776 | 0.02 | 0.46 | 4.8191209 | 4.8394776 | 4.7982267 | 0 |
| 1731455820 | 4.8174837 | 0.04 | 0.74 | 4.7821624 | 4.823845 | 4.796367 | 0 |
| 1731369420 | 4.7819177 | 0.01 | 0.15 | 4.7755578 | 4.79988 | 4.76104 | 0 |
| 1731283020 | 4.7746881 | 0.01 | 0.23 | 4.7712092 | 4.7777065 | 4.7712092 | 0 |
| 1731196620 | 4.7636748 | 0 | 0.00 | 4.7636748 | 4.7636748 | 4.7636748 | 0 |
| 1731110220 | 4.7636748 | 0 | 0.10 | 4.7590776 | 4.7828666 | 4.7464169 | 0 |
| 1731023820 | 4.7588094 | -0.03 | -0.64 | 4.7891549 | 4.7951847 | 4.7331106 | 0 |
| 1730937420 | 4.7896316 | 0.07 | 1.44 | 4.7233394 | 4.7925286 | 4.7433027 | 0 |
| 1730851020 | 4.7218335 | -0.04 | -0.77 | 4.7587107 | 4.7412492 | 4.7192276 | 0 |
| 1730764620 | 4.7585037 | 0 | 0.00 | 4.758831 | 4.7721261 | 4.7404527 | 0 |
| 1730678220 | 4.7584171 | 0 | 0.06 | 4.7555711 | 4.7589604 | 4.7498938 | 0 |
| 1730591820 | 4.7555711 | 0.01 | 0.12 | 4.7498938 | 4.7555711 | 4.7498938 | 0 |
| 1730505420 | 4.7498938 | -0 | -0.02 | 4.7514692 | 4.7732499 | 4.745728 | 0 |
| 1730419020 | 4.750797 | 0.01 | 0.19 | 4.7426107 | 4.7619227 | 4.7301396 | 0 |
| 1730332620 | 4.7419413 | 0.02 | 0.43 | 4.7219968 | 4.7493923 | 4.7260688 | 0 |
| 1730246220 | 4.7217924 | -0.02 | -0.36 | 4.7363193 | 4.7381415 | 4.7181175 | 0 |
| 1730159820 | 4.7389727 | 0.01 | 0.27 | 4.7260348 | 4.7493002 | 4.7205845 | 0 |
| 1730073420 | 4.726341 | 0 | 0.06 | 4.7233305 | 4.7297851 | 4.7233305 | 0 |
| 1729986960 | 4.7233305 | 0 | 0.00 | 4.7233305 | 4.7233305 | 4.7233305 | 0 |
| 1729900620 | 4.7233305 | -0.01 | -0.22 | 4.7334215 | 4.7469796 | 4.7215106 | 0 |
| 1729814220 | 4.7338826 | -0.01 | -0.21 | 4.7440711 | 4.7498706 | 4.7237062 | 0 |
| 1729727820 | 4.7440198 | 0.04 | 0.80 | 4.706971 | 4.7489808 | 4.7082626 | 0 |
| 1729641420 | 4.7065645 | -0 | -0.01 | 4.7066032 | 4.7143943 | 4.6984229 | 0 |
| 1729555020 | 4.706822 | 0.04 | 0.94 | 4.6616631 | 4.7184055 | 4.6675198 | 0 |
| 1729468620 | 4.6628286 | 0 | 0.09 | 4.658623 | 4.6657675 | 4.658623 | 0 |
| 1729382220 | 4.658623 | -0.01 | -0.11 | 4.6639308 | 4.6639308 | 4.658623 | 0 |
| 1729295820 | 4.6639308 | 0 | 0.02 | 4.6625094 | 4.6718124 | 4.6513666 | 0 |
| 1729209420 | 4.6629639 | -0 | -0.04 | 4.6652668 | 4.6723831 | 4.6524731 | 0 |
| 1729123020 | 4.6649122 | -0.01 | -0.32 | 4.6804688 | 4.6924729 | 4.658636 | 0 |
| 1729036620 | 4.6799084 | -0.02 | -0.40 | 4.6959125 | 4.702351 | 4.6715357 | 0 |
| 1728950220 | 4.6985417 | 0 | 0.05 | 4.6958669 | 4.7072337 | 4.6766797 | 0 |
| 1728863820 | 4.6961747 | 0.01 | 0.24 | 4.68489 | 4.6961747 | 4.68489 | 0 |
| 1728777420 | 4.68489 | 0 | 0.00 | 4.68489 | 4.68489 | 4.68489 | 0 |
| 1728691020 | 4.68489 | -0.04 | -0.80 | 4.7231234 | 4.719697 | 4.68489 | 0 |
| 1728604620 | 4.7228652 | -0.01 | -0.21 | 4.7325658 | 4.7509505 | 4.7209902 | 0 |
| 1728518220 | 4.7327579 | -0.03 | -0.54 | 4.7588973 | 4.745239 | 4.7184334 | 0 |
| 1728431820 | 4.7584794 | -0.01 | -0.22 | 4.7697815 | 4.7609935 | 4.7349283 | 0 |
| 1728345420 | 4.7691222 | 0.03 | 0.56 | 4.7433588 | 4.773268 | 4.7391228 | 0 |
| 1728259020 | 4.74237 | 0 | 0.07 | 4.7390214 | 4.7472693 | 4.7390214 | 0 |
| 1728172620 | 4.7390214 | 0 | 0.00 | 4.7390214 | 4.7390214 | 4.7390214 | 0 |
| 1728086220 | 4.7390214 | 0.04 | 0.83 | 4.7002882 | 4.7540575 | 4.6647874 | 0 |
| 1727999820 | 4.6999251 | 0.03 | 0.63 | 4.6706674 | 4.7160173 | 4.6736863 | 0 |
| 1727913420 | 4.6703579 | 0.04 | 0.91 | 4.6273707 | 4.6867253 | 4.6386987 | 0 |
| 1727827020 | 4.6282303 | 0.01 | 0.26 | 4.6164164 | 4.6456718 | 4.6117584 | 0 |
| 1727740620 | 4.6160648 | 0 | 0.01 | 4.6156482 | 4.6279209 | 4.5858178 | 0 |
| 1727654220 | 4.6156224 | 0 | 0.02 | 4.6148436 | 4.6211844 | 4.6142508 | 0 |
| 1727567760 | 4.6148436 | 0 | 0.00 | 4.6148436 | 4.6148436 | 4.6148436 | 0 |
| 1727481360 | 4.6148436 | -0.01 | -0.19 | 4.6207243 | 4.6316041 | 4.601608 | 0 |
| 1727395020 | 4.6236642 | -0.04 | -0.77 | 4.6601711 | 4.664274 | 4.6150541 | 0 |
| 1727308620 | 4.6593931 | 0.02 | 0.44 | 4.6390781 | 4.6649025 | 4.6393581 | 0 |
| 1727222220 | 4.6390662 | -0.03 | -0.66 | 4.6702584 | 4.6838401 | 4.6390662 | 0 |
| 1727135820 | 4.6699327 | -0.01 | -0.31 | 4.6855679 | 4.6881167 | 4.6599841 | 0 |
| 1727049420 | 4.6845745 | 0.02 | 0.44 | 4.6640144 | 4.6859862 | 4.6783526 | 0 |
| 1726963020 | 4.6640144 | 0 | 0.00 | 4.6640144 | 4.6783526 | 4.6640144 | 0 |
| 1726876620 | 4.6640144 | -0.02 | -0.51 | 4.6876327 | 4.6969946 | 4.6637606 | 0 |
| 1726790220 | 4.6877896 | -0.03 | -0.59 | 4.716152 | 4.7131341 | 4.6824402 | 0 |
| 1726703820 | 4.7156279 | 0.01 | 0.20 | 4.7056376 | 4.7169549 | 4.6683248 | 0 |
| 1726617420 | 4.7060948 | 0.02 | 0.41 | 4.687028 | 4.7088165 | 4.6842455 | 0 |
| 1726531020 | 4.6870019 | 0 | 0.09 | 4.6830356 | 4.6984109 | 4.6744621 | 0 |
| 1726444620 | 4.6826723 | -0 | -0.01 | 4.7020604 | 4.7076649 | 4.6819454 | 0 |
| 1726358220 | 4.6831159 | 0 | 0.00 | 4.6831159 | 4.6831159 | 4.6831159 | 0 |
| 1726271820 | 4.6831159 | -0.01 | -0.22 | 4.6931699 | 4.7052199 | 4.666445 | 0 |
| 1726185420 | 4.6933258 | -0.05 | -1.13 | 4.7473224 | 4.7415957 | 4.692962 | 0 |
| 1726099020 | 4.7470728 | 0.02 | 0.41 | 4.7273036 | 4.755917 | 4.7220914 | 0 |
| 1726012620 | 4.7274977 | -0.03 | -0.69 | 4.7604939 | 4.7615312 | 4.7246379 | 0 |
| 1725926220 | 4.7603888 | 0.03 | 0.58 | 4.7330911 | 4.7757078 | 4.7213972 | 0 |
| 1725839820 | 4.7328288 | -0.02 | -0.50 | 4.756408 | 4.756408 | 4.7297066 | 0 |
| 1725753420 | 4.756408 | 0 | 0.00 | 4.756408 | 4.756408 | 4.756408 | 0 |
| 1725667020 | 4.756408 | 0.02 | 0.38 | 4.7385267 | 4.7855191 | 4.7086271 | 0 |
| 1725580620 | 4.738632 | -0.04 | -0.88 | 4.7808828 | 4.7771621 | 4.7278032 | 0 |
| 1725494220 | 4.7805384 | -0.03 | -0.63 | 4.8118966 | 4.8165626 | 4.77526 | 0 |
| 1725407820 | 4.811046 | 0.01 | 0.19 | 4.802215 | 4.8335692 | 4.7917661 | 0 |
| 1725321420 | 4.8021087 | 0.01 | 0.17 | 4.8017346 | 4.8166166 | 4.7826933 | 0 |
| 1725235020 | 4.7939387 | 0 | 0.00 | 4.7939387 | 4.7939387 | 4.7939387 | 0 |
| 1725148620 | 4.7939387 | 0 | 0.00 | 4.7939387 | 4.7939387 | 4.7939387 | 0 |
| 1725062220 | 4.7939387 | 0.01 | 0.23 | 4.7827635 | 4.8094553 | 4.7721698 | 0 |
| 1724975820 | 4.7828695 | 0 | 0.06 | 4.7798551 | 4.800795 | 4.7711214 | 0 |
| 1724889420 | 4.7800678 | 0.02 | 0.42 | 4.7606713 | 4.7873701 | 4.7608698 | 0 |
| 1724803020 | 4.7602456 | -0.01 | -0.25 | 4.7726207 | 4.7880356 | 4.7570331 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
