Hot Features
プレミアム
Euro vs Congolese Franc (EURCDF)
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 | -8.4 | -0.278810408922 | 3012.8 | 3012.8 | 2976.8 | 0 | 0 | FX |
| 4 | -68 | -2.21325348262 | 3072.4 | 3106.8 | 2976.8 | 0 | 0 | FX |
| 12 | -125.1 | -3.9974436811 | 3129.5 | 3183.9 | 2976.8 | 0 | 0 | FX |
| 26 | -20.2 | -0.667856906698 | 3024.6 | 3183.9 | 2976.8 | 0 | 0 | FX |
| 52 | 296.6 | 10.9535416205 | 2707.8 | 3183.9 | 2707.8 | 0 | 0 | FX |
| 156 | 747.86 | 33.1418897959 | 2256.54 | 3183.9 | 1967.04 | 0 | 0 | FX |
| 260 | 1170.03 | 63.7837513697 | 1834.37 | 3183.9 | 1826.16 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 3004.4 | 9.6 | 0.32 | 2994.8 | 3004.4 | 2994.8 | 0 |
| 1732579020 | 2994.8 | 18 | 0.60 | 2976.8 | 2994.8 | 2976.8 | 0 |
| 1732492620 | 2976.8 | 0 | 0.00 | 2976.8 | 2976.8 | 2976.8 | 0 |
| 1732406220 | 2976.8 | 0 | 0.00 | 2976.8 | 2976.8 | 2976.8 | 0 |
| 1732319820 | 2976.8 | -24.1 | -0.80 | 3000.9 | 3000.9 | 2976.8 | 0 |
| 1732233420 | 3000.9 | -9.8 | -0.33 | 3010.7 | 3010.7 | 3000.9 | 0 |
| 1732147020 | 3010.7 | -2.1 | -0.07 | 3012.8 | 3012.8 | 3010.7 | 0 |
| 1732060620 | 3012.8 | 5.6 | 0.19 | 3007.2 | 3012.8 | 3007.2 | 0 |
| 1731974220 | 3007.2 | -10 | -0.33 | 3017.2 | 3017.2 | 3007.2 | 0 |
| 1731887820 | 3017.2 | 0 | 0.00 | 3017.2 | 3017.2 | 3017.2 | 0 |
| 1731801420 | 3017.2 | 0 | 0.00 | 3017.2 | 3017.2 | 3017.2 | 0 |
| 1731715020 | 3017.2 | 5.9 | 0.20 | 3011.3 | 3017.2 | 3011.3 | 0 |
| 1731628620 | 3011.3 | -28.1 | -0.92 | 3039.4 | 3039.4 | 3011.3 | 0 |
| 1731542220 | 3039.4 | 2.9 | 0.10 | 3036.5 | 3039.4 | 3036.5 | 0 |
| 1731455820 | 3036.5 | -10.3 | -0.34 | 3046.8 | 3046.8 | 3036.5 | 0 |
| 1731369420 | 3046.8 | -36.2 | -1.17 | 3083 | 3083 | 3046.8 | 0 |
| 1731283020 | 3083 | 0 | 0.00 | 3083 | 3083 | 3083 | 0 |
| 1731196620 | 3083 | 0 | 0.00 | 3083 | 3083 | 3083 | 0 |
| 1731110220 | 3083 | 7 | 0.23 | 3076 | 3083 | 3076 | 0 |
| 1731023820 | 3076 | 14.5 | 0.47 | 3061.5 | 3076 | 3061.5 | 0 |
| 1730937420 | 3061.5 | -41.3 | -1.33 | 3061.5 | 3102.8 | 3061.5 | 0 |
| 1730851020 | 3102.8 | -4 | -0.13 | 3102.8 | 3106.8 | 3102.8 | 0 |
| 1730764620 | 3106.8 | 13 | 0.42 | 3093.8 | 3106.8 | 3093.8 | 0 |
| 1730678220 | 3093.8 | 0 | 0.00 | 3093.8 | 3093.8 | 3093.8 | 0 |
| 1730591820 | 3093.8 | 0 | 0.00 | 3093.8 | 3093.8 | 3093.8 | 0 |
| 1730505420 | 3093.8 | 1.5 | 0.05 | 3092.3 | 3093.8 | 3092.3 | 0 |
| 1730419020 | 3092.3 | 12.5 | 0.41 | 3079.8 | 3092.3 | 3079.8 | 0 |
| 1730332620 | 3079.8 | 7.4 | 0.24 | 3072.4 | 3079.8 | 3072.4 | 0 |
| 1730246220 | 3072.4 | -2.5 | -0.08 | 3074.9 | 3074.9 | 3072.4 | 0 |
| 1730159820 | 3074.9 | -1.4 | -0.05 | 3074.9 | 3076.3 | 3074.9 | 0 |
| 1730073420 | 3076.3 | 0 | 0.00 | 3076.3 | 3076.3 | 3076.3 | 0 |
| 1729986960 | 3076.3 | 0 | 0.00 | 3076.3 | 3076.3 | 3076.3 | 0 |
| 1729900620 | 3076.3 | 8.6 | 0.28 | 3067.7 | 3076.3 | 3067.7 | 0 |
| 1729814220 | 3067.7 | 6.1 | 0.20 | 3061.6 | 3067.7 | 3061.6 | 0 |
| 1729727820 | 3061.6 | -14.5 | -0.47 | 3076.1 | 3076.1 | 3061.6 | 0 |
| 1729641420 | 3076.1 | -5.4 | -0.18 | 3081.5 | 3081.5 | 3076.1 | 0 |
| 1729555020 | 3081.5 | -0.4 | -0.01 | 3081.9 | 3081.9 | 3081.5 | 0 |
| 1729468620 | 3081.9 | 0 | 0.00 | 3081.9 | 3081.9 | 3081.9 | 0 |
| 1729382220 | 3081.9 | 0 | 0.00 | 3081.9 | 3081.9 | 3081.9 | 0 |
| 1729295820 | 3081.9 | -4.9 | -0.16 | 3086.8 | 3086.8 | 3081.9 | 0 |
| 1729209420 | 3086.8 | -7.6 | -0.25 | 3094.4 | 3094.4 | 3086.8 | 0 |
| 1729123020 | 3094.4 | -1.2 | -0.04 | 3095.6 | 3095.6 | 3094.4 | 0 |
| 1729036620 | 3095.6 | -3.7 | -0.12 | 3099.3 | 3099.3 | 3095.6 | 0 |
| 1728950220 | 3099.3 | -16.8 | -0.54 | 3116.1 | 3116.1 | 3099.3 | 0 |
| 1728863820 | 3116.1 | 0 | 0.00 | 3116.1 | 3116.1 | 3116.1 | 0 |
| 1728777420 | 3116.1 | 0 | 0.00 | 3116.1 | 3116.1 | 3116.1 | 0 |
| 1728691020 | 3116.1 | -1 | -0.03 | 3117.1 | 3117.1 | 3116.1 | 0 |
| 1728604620 | 3117.1 | -7.6 | -0.24 | 3124.7 | 3124.7 | 3117.1 | 0 |
| 1728518220 | 3124.7 | -5.5 | -0.18 | 3130.2 | 3130.2 | 3124.7 | 0 |
| 1728431820 | 3130.2 | 12.2 | 0.39 | 3118 | 3130.2 | 3118 | 0 |
| 1728345420 | 3118 | -17.7 | -0.56 | 3135.7 | 3135.7 | 3118 | 0 |
| 1728259020 | 3135.7 | 0 | 0.00 | 3135.7 | 3135.7 | 3135.7 | 0 |
| 1728172620 | 3135.7 | 0 | 0.00 | 3135.7 | 3135.7 | 3135.7 | 0 |
| 1728086220 | 3135.7 | -4.3 | -0.14 | 3140 | 3140 | 3135.7 | 0 |
| 1727999820 | 3140 | -6.8 | -0.22 | 3146.8 | 3146.8 | 3140 | 0 |
| 1727913420 | 3146.8 | -5.8 | -0.18 | 3152.6 | 3152.6 | 3146.8 | 0 |
| 1727827020 | 3152.6 | -28.8 | -0.91 | 3181.4 | 3181.4 | 3152.6 | 0 |
| 1727740620 | 3181.4 | 7.7 | 0.24 | 3173.7 | 3181.4 | 3173.7 | 0 |
| 1727654220 | 3173.7 | 0 | 0.00 | 3173.7 | 3173.7 | 3173.7 | 0 |
| 1727567760 | 3173.7 | 0 | 0.00 | 3173.7 | 3173.7 | 3173.7 | 0 |
| 1727481360 | 3173.7 | -0.7 | -0.02 | 3174.4 | 3174.4 | 3173.7 | 0 |
| 1727395020 | 3174.4 | -9.5 | -0.30 | 3183.9 | 3183.9 | 3174.4 | 0 |
| 1727308620 | 3183.9 | 23.5 | 0.74 | 3160.4 | 3183.9 | 3160.4 | 0 |
| 1727222220 | 3160.4 | 4.3 | 0.14 | 3156.1 | 3160.4 | 3156.1 | 0 |
| 1727135820 | 3156.1 | -13.1 | -0.41 | 3169.2 | 3169.2 | 3156.1 | 0 |
| 1727049420 | 3169.2 | 0 | 0.00 | 3169.2 | 3169.2 | 3169.2 | 0 |
| 1726963020 | 3169.2 | 0 | 0.00 | 3169.2 | 3169.2 | 3169.2 | 0 |
| 1726876620 | 3169.2 | -3.2 | -0.10 | 3172.4 | 3172.4 | 3169.2 | 0 |
| 1726790220 | 3172.4 | 11.5 | 0.36 | 3160.9 | 3172.4 | 3160.9 | 0 |
| 1726703820 | 3160.9 | -1.3 | -0.04 | 3162.2 | 3162.2 | 3160.9 | 0 |
| 1726617420 | 3162.2 | 3.6 | 0.11 | 3158.6 | 3162.2 | 3158.6 | 0 |
| 1726531020 | 3158.6 | 8.9 | 0.28 | 3149.7 | 3158.6 | 3149.7 | 0 |
| 1726444620 | 3149.7 | 0 | 0.00 | 3149.7 | 3149.7 | 3149.7 | 0 |
| 1726358220 | 3149.7 | 0 | 0.00 | 3149.7 | 3149.7 | 3149.7 | 0 |
| 1726271820 | 3149.7 | 19.5 | 0.62 | 3130.2 | 3149.7 | 3130.2 | 0 |
| 1726185420 | 3130.2 | -7.6 | -0.24 | 3137.8 | 3137.8 | 3130.2 | 0 |
| 1726099020 | 3137.8 | 2.3 | 0.07 | 3135.5 | 3137.8 | 3135.5 | 0 |
| 1726012620 | 3135.5 | 0.1 | 0.00 | 3135.4 | 3135.5 | 3135.4 | 0 |
| 1725926220 | 3135.4 | -14.4 | -0.46 | 3149.8 | 3149.8 | 3135.4 | 0 |
| 1725839820 | 3149.8 | 0 | 0.00 | 3149.8 | 3149.8 | 3149.8 | 0 |
| 1725753420 | 3149.8 | 0 | 0.00 | 3149.8 | 3149.8 | 3149.8 | 0 |
| 1725667020 | 3149.8 | 2.4 | 0.08 | 3147.4 | 3149.8 | 3147.4 | 0 |
| 1725580620 | 3147.4 | 13 | 0.41 | 3134.4 | 3147.4 | 3134.4 | 0 |
| 1725494220 | 3134.4 | 4.9 | 0.16 | 3129.5 | 3134.4 | 3129.5 | 0 |
| 1725407820 | 3129.5 | -16.2 | -0.51 | 3145.7 | 3145.7 | 3129.5 | 0 |
| 1725321420 | 3145.7 | -3.7 | -0.12 | 3149.4 | 3149.4 | 3145.7 | 0 |
| 1725235020 | 3149.4 | 0 | 0.00 | 3149.4 | 3149.4 | 3149.4 | 0 |
| 1725148620 | 3149.4 | 0 | 0.00 | 3149.4 | 3149.4 | 3149.4 | 0 |
| 1725062220 | 3149.4 | -5 | -0.16 | 3154.4 | 3154.4 | 3149.4 | 0 |
| 1724975820 | 3154.4 | -8 | -0.25 | 3162.4 | 3162.4 | 3154.4 | 0 |
| 1724889420 | 3162.4 | -3.2 | -0.10 | 3165.6 | 3165.6 | 3162.4 | 0 |
| 1724803020 | 3165.6 | -1.6 | -0.05 | 3167.2 | 3167.2 | 3165.6 | 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
