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 | 0.0002319 | 0.55914414056 | 0.0414741 | 0.0419096 | 0.0414741 | 0 | 0 | FX |
| 4 | -4.6E-6 | -0.0110283716849 | 0.0417106 | 0.0419096 | 0.0413296 | 0 | 0 | FX |
| 12 | -1.39E-5 | -0.0333174336468 | 0.0417199 | 0.0419151 | 0.0413296 | 0 | 0 | FX |
| 26 | 0.0001442 | 0.346953211844 | 0.0415618 | 0.0420446 | 0.0411505 | 0 | 0 | FX |
| 52 | -0.0001749 | -0.417612802017 | 0.0418809 | 0.0421021 | 0.0411505 | 0 | 0 | FX |
| 156 | 1.72E-5 | 0.0412580837059 | 0.0416888 | 0.042607 | 0.0408555 | 0 | 0 | FX |
| 260 | -0.9599936 | -95.8364763248 | 1.0016996 | 1.0126775 | 0.0408555 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732838220 | 0.0416718 | 2.5E-5 | 0.06 | 0.0417882 | 0.0417882 | 0.0416718 | 0 |
| 1732751820 | 0.0416465 | -0.000142 | -0.34 | 0.0415607 | 0.0416465 | 0.0415607 | 0 |
| 1732665420 | 0.041789 | 0.00013 | 0.31 | 0.0415662 | 0.041789 | 0.0415662 | 0 |
| 1732579020 | 0.041659 | -1.9E-5 | -0.05 | 0.0419096 | 0.0419096 | 0.041659 | 0 |
| 1732492620 | 0.041678 | 0 | 0.00 | 0.041678 | 0.041678 | 0.041678 | 0 |
| 1732406220 | 0.041678 | 4.2E-5 | 0.10 | 0.041678 | 0.041678 | 0.041636 | 0 |
| 1732319820 | 0.041636 | -3.1E-5 | -0.07 | 0.0414741 | 0.041636 | 0.0414741 | 0 |
| 1732233420 | 0.0416672 | 4.0E-6 | 0.01 | 0.041632 | 0.0416672 | 0.041632 | 0 |
| 1732147020 | 0.0416632 | 4.0E-7 | 0.00 | 0.0418166 | 0.0418166 | 0.0416632 | 0 |
| 1732060620 | 0.0416628 | -0.000193 | -0.46 | 0.0418667 | 0.0418667 | 0.0416628 | 0 |
| 1731974220 | 0.041856 | 0.0003137 | 0.76 | 0.0415285 | 0.041856 | 0.0415285 | 0 |
| 1731887820 | 0.0415423 | 0 | 0.00 | 0.0415423 | 0.0415423 | 0.0415423 | 0 |
| 1731801420 | 0.0415423 | -9.8E-5 | -0.24 | 0.0415423 | 0.0415423 | 0.0415423 | 0 |
| 1731715020 | 0.04164 | -3.2E-5 | -0.08 | 0.0416789 | 0.0416789 | 0.04164 | 0 |
| 1731628620 | 0.0416724 | 3.4E-5 | 0.08 | 0.0413476 | 0.0416724 | 0.0413296 | 0 |
| 1731542220 | 0.0416385 | -5.0E-6 | -0.01 | 0.0417034 | 0.0417034 | 0.0416385 | 0 |
| 1731455820 | 0.0416433 | -1.7E-5 | -0.04 | 0.0416108 | 0.0416433 | 0.0416108 | 0 |
| 1731369420 | 0.0416604 | 0.0002265 | 0.55 | 0.0414202 | 0.0416604 | 0.0414202 | 0 |
| 1731283020 | 0.0414339 | -0.000211 | -0.51 | 0.0414339 | 0.0414339 | 0.0414339 | 0 |
| 1731196620 | 0.0416445 | 0 | 0.00 | 0.0416445 | 0.0416445 | 0.0416445 | 0 |
| 1731110220 | 0.0416445 | -3.3E-5 | -0.08 | 0.0417752 | 0.0417752 | 0.0416445 | 0 |
| 1731023820 | 0.0416773 | 1.0E-5 | 0.02 | 0.0417045 | 0.0417045 | 0.0416773 | 0 |
| 1730937420 | 0.0416675 | 1.1E-5 | 0.03 | 0.0416675 | 0.0416675 | 0.0416568 | 0 |
| 1730851020 | 0.0416568 | 1.6E-5 | 0.04 | 0.0416568 | 0.0416568 | 0.041641 | 0 |
| 1730764620 | 0.041641 | -7.8E-5 | -0.19 | 0.0417906 | 0.0417906 | 0.041641 | 0 |
| 1730678220 | 0.0417187 | 0 | 0.00 | 0.0417187 | 0.0417187 | 0.0417187 | 0 |
| 1730591820 | 0.0417187 | 5.7E-5 | 0.14 | 0.0417187 | 0.0417187 | 0.0416612 | 0 |
| 1730505420 | 0.0416612 | -2.9E-5 | -0.07 | 0.0417106 | 0.0417106 | 0.0416612 | 0 |
| 1730419020 | 0.0416905 | 5.9E-5 | 0.14 | 0.0417442 | 0.0417442 | 0.0416905 | 0 |
| 1730332620 | 0.0416317 | -2.9E-5 | -0.07 | 0.0417671 | 0.0417528 | 0.0416317 | 0 |
| 1730246220 | 0.0416606 | -2.9E-5 | -0.07 | 0.0416523 | 0.0416606 | 0.0416523 | 0 |
| 1730159820 | 0.0416896 | 0.00011 | 0.26 | 0.0416896 | 0.0416896 | 0.0415796 | 0 |
| 1730073420 | 0.0415796 | 0 | 0.00 | 0.0415796 | 0.0415796 | 0.0415796 | 0 |
| 1729986960 | 0.0415796 | 0 | 0.00 | 0.0415796 | 0.0415796 | 0.0415796 | 0 |
| 1729900620 | 0.0415796 | -8.3E-5 | -0.20 | 0.0417542 | 0.0417542 | 0.0415796 | 0 |
| 1729814220 | 0.0416622 | -1.3E-5 | -0.03 | 0.0417111 | 0.0417111 | 0.0416622 | 0 |
| 1729727820 | 0.0416754 | 1.4E-5 | 0.03 | 0.0415383 | 0.0416754 | 0.0415383 | 0 |
| 1729641420 | 0.0416617 | -8.0E-6 | -0.02 | 0.0415466 | 0.0416617 | 0.0415466 | 0 |
| 1729555020 | 0.0416692 | -0.000118 | -0.28 | 0.0417437 | 0.0417437 | 0.0416692 | 0 |
| 1729468620 | 0.0417876 | 0 | 0.00 | 0.0417876 | 0.0417876 | 0.0417876 | 0 |
| 1729382220 | 0.0417876 | 0.0001252 | 0.30 | 0.0417876 | 0.0417876 | 0.0416624 | 0 |
| 1729295820 | 0.0416624 | -1.4E-5 | -0.03 | 0.0415314 | 0.0416624 | 0.0415314 | 0 |
| 1729209420 | 0.0416766 | 2.0E-6 | 0.00 | 0.0415641 | 0.0416766 | 0.0415641 | 0 |
| 1729123020 | 0.0416747 | 1.9E-5 | 0.05 | 0.0416013 | 0.0416747 | 0.0416013 | 0 |
| 1729036620 | 0.0416559 | -8.0E-7 | -0.00 | 0.0416155 | 0.0416559 | 0.0416155 | 0 |
| 1728950220 | 0.0416567 | -6.4E-5 | -0.15 | 0.0416095 | 0.0416567 | 0.0416095 | 0 |
| 1728863820 | 0.0417203 | 7.9E-5 | 0.19 | 0.0417203 | 0.0417203 | 0.0417203 | 0 |
| 1728777420 | 0.0416416 | 0 | 0.00 | 0.0416416 | 0.0416416 | 0.0416416 | 0 |
| 1728691020 | 0.0416416 | -8.0E-6 | -0.02 | 0.0416611 | 0.0416611 | 0.0416416 | 0 |
| 1728604620 | 0.0416497 | -1.2E-5 | -0.03 | 0.0416497 | 0.0416497 | 0.0416497 | 0 |
| 1728518220 | 0.041662 | 7.0E-6 | 0.02 | 0.0416266 | 0.041662 | 0.0416266 | 0 |
| 1728431820 | 0.0416548 | -3.2E-5 | -0.08 | 0.0417282 | 0.0417282 | 0.0416548 | 0 |
| 1728345420 | 0.0416866 | 0.00019 | 0.46 | 0.0414513 | 0.0416866 | 0.0414513 | 0 |
| 1728259020 | 0.0414966 | 0 | 0.00 | 0.0414966 | 0.0414966 | 0.0414966 | 0 |
| 1728172620 | 0.0414966 | 0 | 0.00 | 0.0414966 | 0.0414966 | 0.0414966 | 0 |
| 1728086220 | 0.0414966 | -0.000135 | -0.32 | 0.0416357 | 0.0416812 | 0.0414966 | 0 |
| 1727999820 | 0.0416317 | -5.2E-5 | -0.12 | 0.0415629 | 0.0416494 | 0.0415629 | 0 |
| 1727913420 | 0.0416834 | -1.6E-5 | -0.04 | 0.0415882 | 0.0416834 | 0.0415882 | 0 |
| 1727827020 | 0.041699 | 2.3E-5 | 0.06 | 0.0414529 | 0.041699 | 0.0414745 | 0 |
| 1727740620 | 0.0416758 | 1.0E-6 | 0.00 | 0.0416949 | 0.0416949 | 0.0416758 | 0 |
| 1727654220 | 0.0416748 | 0 | 0.00 | 0.0416748 | 0.0416748 | 0.0416748 | 0 |
| 1727567760 | 0.0416748 | 0 | 0.00 | 0.0416748 | 0.0416748 | 0.0416748 | 0 |
| 1727481360 | 0.0416748 | 1.4E-5 | 0.03 | 0.0417221 | 0.0417221 | 0.0416748 | 0 |
| 1727395020 | 0.0416608 | 0.000205 | 0.49 | 0.0414807 | 0.0416608 | 0.0414807 | 0 |
| 1727308620 | 0.0414558 | -0.000198 | -0.48 | 0.0419119 | 0.0419119 | 0.0414558 | 0 |
| 1727222220 | 0.0416539 | -4.4E-5 | -0.11 | 0.0416404 | 0.0416539 | 0.0416404 | 0 |
| 1727135820 | 0.0416975 | 4.4E-5 | 0.11 | 0.0416616 | 0.0416975 | 0.0416616 | 0 |
| 1727049420 | 0.0416532 | 0 | 0.00 | 0.0416532 | 0.0416532 | 0.0416532 | 0 |
| 1726963020 | 0.0416532 | 0 | 0.00 | 0.0416532 | 0.0416532 | 0.0416532 | 0 |
| 1726876620 | 0.0416532 | 4.7E-5 | 0.11 | 0.0416304 | 0.0416532 | 0.0416304 | 0 |
| 1726790220 | 0.041606 | -4.8E-5 | -0.12 | 0.0414853 | 0.041606 | 0.0414853 | 0 |
| 1726703820 | 0.0416539 | 5.7E-5 | 0.14 | 0.041639 | 0.0416539 | 0.0416071 | 0 |
| 1726617420 | 0.0415968 | -4.8E-5 | -0.12 | 0.041669 | 0.0416723 | 0.0415968 | 0 |
| 1726531020 | 0.041645 | 3.6E-5 | 0.09 | 0.0416632 | 0.0416632 | 0.041645 | 0 |
| 1726444620 | 0.0416087 | -5.5E-5 | -0.13 | 0.0416556 | 0.0416556 | 0.0416087 | 0 |
| 1726358220 | 0.0416636 | 0 | 0.00 | 0.0416636 | 0.0416636 | 0.0416636 | 0 |
| 1726271820 | 0.0416636 | 1.7E-5 | 0.04 | 0.041915 | 0.041915 | 0.0416636 | 0 |
| 1726185420 | 0.0416467 | -3.0E-5 | -0.07 | 0.0415088 | 0.0416556 | 0.0415088 | 0 |
| 1726099020 | 0.0416765 | 2.5E-5 | 0.06 | 0.0415902 | 0.0416765 | 0.0415902 | 0 |
| 1726012620 | 0.0416515 | -2.0E-6 | -0.00 | 0.0416316 | 0.0416515 | 0.0416316 | 0 |
| 1725926220 | 0.0416535 | 3.6E-5 | 0.09 | 0.0415749 | 0.041678 | 0.041575 | 0 |
| 1725839820 | 0.0416179 | -4.1E-5 | -0.10 | 0.0416179 | 0.0416179 | 0.0416179 | 0 |
| 1725753420 | 0.0416594 | 0 | 0.00 | 0.0416594 | 0.0416594 | 0.0416594 | 0 |
| 1725667020 | 0.0416594 | -5.5E-5 | -0.13 | 0.0417199 | 0.0417199 | 0.0416594 | 0 |
| 1725580620 | 0.0417147 | -5.7E-5 | -0.14 | 0.0417657 | 0.0417658 | 0.0416826 | 0 |
| 1725494220 | 0.0417712 | 9.7E-5 | 0.23 | 0.0417107 | 0.0417712 | 0.041644 | 0 |
| 1725407820 | 0.0416739 | 7.0E-6 | 0.02 | 0.0416433 | 0.0416739 | 0.0416435 | 0 |
| 1725321420 | 0.041667 | 6.1E-5 | 0.15 | 0.0415695 | 0.041667 | 0.0415695 | 0 |
| 1725235020 | 0.0416062 | 0 | 0.00 | 0.0416062 | 0.0416062 | 0.0416062 | 0 |
| 1725148620 | 0.0416062 | -6.1E-5 | -0.15 | 0.0416062 | 0.0416671 | 0.0416062 | 0 |
| 1725062220 | 0.0416671 | 0.000117 | 0.28 | 0.0416028 | 0.0416671 | 0.0416028 | 0 |
| 1724975820 | 0.0415501 | -0.000106 | -0.25 | 0.0416896 | 0.0416896 | 0.0415501 | 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
