Hot Features
プレミアム
Euro vs Colombian Peso (EURCOP)
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 | -41 | -0.881701468786 | 4650.1 | 4650.1 | 4573.9 | 0 | 0 | FX |
| 4 | -74.7 | -1.59485887527 | 4683.8 | 4838.7 | 4573.9 | 0 | 0 | FX |
| 12 | 15.2 | 0.330873549707 | 4593.9 | 4838.7 | 4550.7 | 0 | 0 | FX |
| 26 | 414.5 | 9.8817527297 | 4194.6 | 4838.7 | 4167.9 | 0 | 0 | FX |
| 52 | 169.3 | 3.8132348304 | 4439.8 | 4838.7 | 4071.4 | 0 | 0 | FX |
| 156 | 119.4 | 2.65942045126 | 4489.7 | 5273.9 | 4028.8 | 0 | 0 | FX |
| 260 | 823.3 | 21.7470547837 | 3785.8 | 5273.9 | 3600.2 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4609.1 | -18.7 | -0.40 | 4627.8 | 4627.8 | 4609.1 | 0 |
| 1732579020 | 4627.8 | 53.9 | 1.18 | 4627.8 | 4627.8 | 4573.9 | 0 |
| 1732492620 | 4573.9 | 0 | 0.00 | 4573.9 | 4573.9 | 4573.9 | 0 |
| 1732406220 | 4573.9 | 0 | 0.00 | 4573.9 | 4573.9 | 4573.9 | 0 |
| 1732319820 | 4573.9 | -44.4 | -0.96 | 4618.3 | 4618.3 | 4573.9 | 0 |
| 1732233420 | 4618.3 | -25.2 | -0.54 | 4643.5 | 4643.5 | 4618.3 | 0 |
| 1732147020 | 4643.5 | -6.6 | -0.14 | 4650.1 | 4650.1 | 4643.5 | 0 |
| 1732060620 | 4650.1 | -20.2 | -0.43 | 4670.3 | 4670.3 | 4650.1 | 0 |
| 1731974220 | 4670.3 | -74.2 | -1.56 | 4744.5 | 4744.5 | 4670.3 | 0 |
| 1731887820 | 4744.5 | 0 | 0.00 | 4744.5 | 4744.5 | 4744.5 | 0 |
| 1731801420 | 4744.5 | 0 | 0.00 | 4744.5 | 4744.5 | 4744.5 | 0 |
| 1731715020 | 4744.5 | 28.5 | 0.60 | 4716 | 4744.5 | 4716 | 0 |
| 1731628620 | 4716 | 86.3 | 1.86 | 4738.8 | 4738.8 | 4716 | 0 |
| 1731542220 | 4629.7 | 0 | 0.00 | 4629.7 | 4629.7 | 4629.7 | 0 |
| 1731455820 | 4629.7 | -19 | -0.41 | 4648.7 | 4648.7 | 4629.7 | 0 |
| 1731369420 | 4648.7 | 7.4 | 0.16 | 4648.7 | 4648.7 | 4641.3 | 0 |
| 1731283020 | 4641.3 | -108.4 | -2.28 | 4641.3 | 4641.3 | 4641.3 | 0 |
| 1731196620 | 4749.7 | 0 | 0.00 | 4749.7 | 4749.7 | 4749.7 | 0 |
| 1731110220 | 4749.7 | 0 | 0.00 | 4749.7 | 4749.7 | 4749.7 | 0 |
| 1731023820 | 4749.7 | 26.3 | 0.56 | 4723.4 | 4749.7 | 4723.4 | 0 |
| 1730937420 | 4723.4 | -109 | -2.26 | 4723.4 | 4832.4 | 4723.4 | 0 |
| 1730851020 | 4832.4 | -6.3 | -0.13 | 4832.4 | 4838.7 | 4832.4 | 0 |
| 1730764620 | 4838.7 | 30.6 | 0.64 | 4808.1 | 4838.7 | 4808.1 | 0 |
| 1730678220 | 4808.1 | 0 | 0.00 | 4808.1 | 4808.1 | 4808.1 | 0 |
| 1730591820 | 4808.1 | 0 | 0.00 | 4808.1 | 4808.1 | 4808.1 | 0 |
| 1730505420 | 4808.1 | 5.9 | 0.12 | 4802.2 | 4808.1 | 4802.2 | 0 |
| 1730419020 | 4802.2 | 45 | 0.95 | 4757.2 | 4802.2 | 4757.2 | 0 |
| 1730332620 | 4757.2 | 73.4 | 1.57 | 4683.8 | 4757.2 | 4683.8 | 0 |
| 1730246220 | 4683.8 | -4.9 | -0.10 | 4688.7 | 4688.7 | 4683.8 | 0 |
| 1730159820 | 4688.7 | 9.6 | 0.21 | 4688.7 | 4688.7 | 4679.1 | 0 |
| 1730073420 | 4679.1 | 0 | 0.00 | 4679.1 | 4679.1 | 4679.1 | 0 |
| 1729986960 | 4679.1 | 0 | 0.00 | 4679.1 | 4679.1 | 4679.1 | 0 |
| 1729900620 | 4679.1 | 11.8 | 0.25 | 4667.3 | 4679.1 | 4667.3 | 0 |
| 1729814220 | 4667.3 | 67.2 | 1.46 | 4600.1 | 4667.3 | 4600.1 | 0 |
| 1729727820 | 4600.1 | -32.3 | -0.70 | 4632.4 | 4632.4 | 4600.1 | 0 |
| 1729641420 | 4632.4 | -2.2 | -0.05 | 4634.6 | 4634.6 | 4632.4 | 0 |
| 1729555020 | 4634.6 | 25.3 | 0.55 | 4609.3 | 4634.6 | 4609.3 | 0 |
| 1729468620 | 4609.3 | 0 | 0.00 | 4609.3 | 4609.3 | 4609.3 | 0 |
| 1729382220 | 4609.3 | 0 | 0.00 | 4609.3 | 4609.3 | 4609.3 | 0 |
| 1729295820 | 4609.3 | -23.6 | -0.51 | 4632.9 | 4632.9 | 4609.3 | 0 |
| 1729209420 | 4632.9 | 9.2 | 0.20 | 4623.7 | 4632.9 | 4623.7 | 0 |
| 1729123020 | 4623.7 | 33.8 | 0.74 | 4589.9 | 4623.7 | 4589.9 | 0 |
| 1729036620 | 4589.9 | -10.8 | -0.23 | 4600.7 | 4600.7 | 4589.9 | 0 |
| 1728950220 | 4600.7 | 5.4 | 0.12 | 4595.3 | 4600.7 | 4595.3 | 0 |
| 1728863820 | 4595.3 | 0 | 0.00 | 4595.3 | 4595.3 | 4595.3 | 0 |
| 1728777420 | 4595.3 | 0 | 0.00 | 4595.3 | 4595.3 | 4595.3 | 0 |
| 1728691020 | 4595.3 | -37.5 | -0.81 | 4632.8 | 4632.8 | 4595.3 | 0 |
| 1728604620 | 4632.8 | -2.3 | -0.05 | 4635.1 | 4635.1 | 4632.8 | 0 |
| 1728518220 | 4635.1 | 4.7 | 0.10 | 4630.4 | 4635.1 | 4630.4 | 0 |
| 1728431820 | 4630.4 | 79.7 | 1.75 | 4550.7 | 4630.4 | 4550.7 | 0 |
| 1728345420 | 4550.7 | -69.6 | -1.51 | 4620.3 | 4620.3 | 4550.7 | 0 |
| 1728259020 | 4620.3 | 0 | 0.00 | 4620.3 | 4620.3 | 4620.3 | 0 |
| 1728172620 | 4620.3 | 0 | 0.00 | 4620.3 | 4620.3 | 4620.3 | 0 |
| 1728086220 | 4620.3 | -1.4 | -0.03 | 4621.7 | 4621.7 | 4620.3 | 0 |
| 1727999820 | 4621.7 | -52.2 | -1.12 | 4673.9 | 4673.9 | 4621.7 | 0 |
| 1727913420 | 4673.9 | 20.8 | 0.45 | 4653.1 | 4673.9 | 4653.1 | 0 |
| 1727827020 | 4653.1 | -0.3 | -0.01 | 4653.4 | 4653.4 | 4653.1 | 0 |
| 1727740620 | 4653.4 | 12.2 | 0.26 | 4641.2 | 4653.4 | 4641.2 | 0 |
| 1727654220 | 4641.2 | 0 | 0.00 | 4641.2 | 4641.2 | 4641.2 | 0 |
| 1727567760 | 4641.2 | 0 | 0.00 | 4641.2 | 4641.2 | 4641.2 | 0 |
| 1727481360 | 4641.2 | -40.3 | -0.86 | 4681.5 | 4681.5 | 4641.2 | 0 |
| 1727395020 | 4681.5 | 32.6 | 0.70 | 4648.9 | 4681.5 | 4648.9 | 0 |
| 1727308620 | 4648.9 | 23.1 | 0.50 | 4625.8 | 4648.9 | 4625.8 | 0 |
| 1727222220 | 4625.8 | 12.3 | 0.27 | 4613.5 | 4625.8 | 4613.5 | 0 |
| 1727135820 | 4613.5 | -29.2 | -0.63 | 4642.7 | 4642.7 | 4613.5 | 0 |
| 1727049420 | 4642.7 | 0 | 0.00 | 4642.7 | 4642.7 | 4642.7 | 0 |
| 1726963020 | 4642.7 | 0 | 0.00 | 4642.7 | 4642.7 | 4642.7 | 0 |
| 1726876620 | 4642.7 | -22.1 | -0.47 | 4664.8 | 4664.8 | 4642.7 | 0 |
| 1726790220 | 4664.8 | -19.6 | -0.42 | 4684.4 | 4684.4 | 4664.8 | 0 |
| 1726703820 | 4684.4 | -34.4 | -0.73 | 4718.8 | 4718.8 | 4684.4 | 0 |
| 1726617420 | 4718.8 | 62.4 | 1.34 | 4656.4 | 4718.8 | 4656.4 | 0 |
| 1726531020 | 4656.4 | -14 | -0.30 | 4670.4 | 4670.4 | 4656.4 | 0 |
| 1726444620 | 4670.4 | 0 | 0.00 | 4670.4 | 4670.4 | 4670.4 | 0 |
| 1726358220 | 4670.4 | 0 | 0.00 | 4670.4 | 4670.4 | 4670.4 | 0 |
| 1726271820 | 4670.4 | -36.1 | -0.77 | 4706.5 | 4706.5 | 4670.4 | 0 |
| 1726185420 | 4706.5 | -22.3 | -0.47 | 4728.8 | 4728.8 | 4706.5 | 0 |
| 1726099020 | 4728.8 | 45.1 | 0.96 | 4683.7 | 4728.8 | 4683.7 | 0 |
| 1726012620 | 4683.7 | 70.4 | 1.53 | 4613.3 | 4683.7 | 4613.3 | 0 |
| 1725926220 | 4613.3 | -10.5 | -0.23 | 4623.8 | 4623.8 | 4613.3 | 0 |
| 1725839820 | 4623.8 | 0 | 0.00 | 4623.8 | 4623.8 | 4623.8 | 0 |
| 1725753420 | 4623.8 | 0 | 0.00 | 4623.8 | 4623.8 | 4623.8 | 0 |
| 1725667020 | 4623.8 | -12.9 | -0.28 | 4636.7 | 4636.7 | 4623.8 | 0 |
| 1725580620 | 4636.7 | 11 | 0.24 | 4625.7 | 4636.7 | 4625.7 | 0 |
| 1725494220 | 4625.7 | 31.8 | 0.69 | 4593.9 | 4625.7 | 4593.9 | 0 |
| 1725407820 | 4593.9 | -34.3 | -0.74 | 4628.2 | 4628.2 | 4593.9 | 0 |
| 1725321420 | 4628.2 | 61.7 | 1.35 | 4628.2 | 4628.2 | 4566.5 | 0 |
| 1725235020 | 4566.5 | 0 | 0.00 | 4566.5 | 4566.5 | 4566.5 | 0 |
| 1725148620 | 4566.5 | 0 | 0.00 | 4566.5 | 4566.5 | 4566.5 | 0 |
| 1725062220 | 4566.5 | 18.8 | 0.41 | 4547.7 | 4566.5 | 4547.7 | 0 |
| 1724975820 | 4547.7 | 57.6 | 1.28 | 4490.1 | 4547.7 | 4490.1 | 0 |
| 1724889420 | 4490.1 | -6.8 | -0.15 | 4490.1 | 4496.9 | 4490.1 | 0 |
| 1724803020 | 4496.9 | -2.8 | -0.06 | 4499.7 | 4499.7 | 4496.9 | 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
