Hot Features
プレミアム
Euro vs Ethiopian Birr (EURETB)
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 | 1.5662 | 1.20481093576 | 129.9955 | 131.5947 | 127.5232 | 0 | 0 | FX |
| 4 | 2.5137 | 1.94787985866 | 129.048 | 134.0071 | 127.5232 | 0 | 0 | FX |
| 12 | 8.9895 | 7.33404475077 | 122.5722 | 134.0071 | 122.5722 | 0 | 0 | FX |
| 26 | 69.2729 | 111.212449108 | 62.2888 | 134.0071 | 61.1857 | 0 | 0 | FX |
| 52 | 70.263 | 114.623964293 | 61.2987 | 134.0071 | 60.1377 | 0 | 0 | FX |
| 156 | 77.2064 | 142.040242626 | 54.3553 | 134.0071 | 50.5863 | 0 | 0 | FX |
| 260 | 98.0999 | 293.1698235 | 33.4618 | 134.0071 | 33.4618 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 131.5617 | 4.04 | 3.17 | 130.67349 | 131.5617 | 130.67349 | 0 |
| 1732579020 | 127.5232 | 0 | 0.00 | 127.5232 | 127.5232 | 127.5232 | 0 |
| 1732492620 | 127.5232 | 0 | 0.00 | 127.5232 | 127.5232 | 127.5232 | 0 |
| 1732406220 | 127.5232 | -3.58 | -2.73 | 127.5232 | 127.5232 | 127.5232 | 0 |
| 1732319820 | 131.0997 | 0 | 0.00 | 131.0997 | 131.0997 | 131.0997 | 0 |
| 1732233420 | 131.0997 | -0.49 | -0.38 | 131.59469 | 131.59469 | 131.0997 | 0 |
| 1732147020 | 131.59469 | 1.6 | 1.23 | 129.9955 | 131.59469 | 129.9955 | 0 |
| 1732060620 | 129.9955 | -0.51 | -0.39 | 130.5025 | 130.5025 | 129.9955 | 0 |
| 1731974220 | 130.5025 | 2.41 | 1.88 | 128.09129 | 130.5025 | 128.09129 | 0 |
| 1731887820 | 128.09129 | 0 | 0.00 | 128.09129 | 128.09129 | 128.09129 | 0 |
| 1731801420 | 128.09129 | 0 | 0.00 | 128.09129 | 128.09129 | 128.09129 | 0 |
| 1731715020 | 128.09129 | -2.42 | -1.86 | 130.5126 | 130.5126 | 128.09129 | 0 |
| 1731628620 | 130.5126 | 0.68 | 0.52 | 129.8322 | 130.5126 | 129.8322 | 0 |
| 1731542220 | 129.8322 | -1.4 | -1.07 | 131.234 | 131.234 | 129.8322 | 0 |
| 1731455820 | 131.234 | -0.18 | -0.14 | 131.4177 | 131.4177 | 131.234 | 0 |
| 1731369420 | 131.4177 | -2.1 | -1.57 | 133.5137 | 133.5137 | 131.4177 | 0 |
| 1731283020 | 133.5137 | 0 | 0.00 | 133.5137 | 133.5137 | 133.5137 | 0 |
| 1731196620 | 133.5137 | 0 | 0.00 | 133.5137 | 133.5137 | 133.5137 | 0 |
| 1731110220 | 133.5137 | 5.01 | 3.90 | 132.443 | 133.5137 | 132.443 | 0 |
| 1731023820 | 128.5061 | 0 | 0.00 | 128.5061 | 128.5061 | 128.5061 | 0 |
| 1730937420 | 128.5061 | -2.7 | -2.06 | 128.5061 | 131.2057 | 128.5061 | 0 |
| 1730851020 | 131.2057 | 0.68 | 0.52 | 131.2057 | 134.0071 | 131.2057 | 0 |
| 1730764620 | 130.5221 | 0 | 0.00 | 130.5221 | 130.5221 | 130.5221 | 0 |
| 1730678220 | 130.5221 | 0 | 0.00 | 130.5221 | 130.5221 | 130.5221 | 0 |
| 1730591820 | 130.5221 | -2.97 | -2.23 | 130.5221 | 130.5221 | 130.5221 | 0 |
| 1730505420 | 133.4932 | 0 | 0.00 | 133.4932 | 133.4932 | 133.4932 | 0 |
| 1730419020 | 133.4932 | 4.45 | 3.44 | 132.7074 | 133.4932 | 132.7074 | 0 |
| 1730332620 | 129.048 | -3 | -2.28 | 129.048 | 129.048 | 129.048 | 0 |
| 1730246220 | 132.0525 | 0 | 0.00 | 132.0525 | 132.0525 | 132.0525 | 0 |
| 1730159820 | 132.0525 | 0.43 | 0.32 | 132.0525 | 132.0525 | 131.6252 | 0 |
| 1730073420 | 131.6252 | 0 | 0.00 | 131.6252 | 131.6252 | 131.6252 | 0 |
| 1729986960 | 131.6252 | 0 | 0.00 | 131.6252 | 131.6252 | 131.6252 | 0 |
| 1729900620 | 131.6252 | 2.44 | 1.89 | 129.1818 | 131.6252 | 129.1818 | 0 |
| 1729814220 | 129.1818 | 0.73 | 0.57 | 128.4527 | 129.1818 | 128.4527 | 0 |
| 1729727820 | 128.4527 | -1.96 | -1.50 | 130.41229 | 130.41229 | 128.4527 | 0 |
| 1729641420 | 130.41229 | -0 | -0.00 | 130.41409 | 130.41409 | 130.41229 | 0 |
| 1729555020 | 130.41409 | 0.33 | 0.25 | 130.0831 | 130.41409 | 130.0831 | 0 |
| 1729468620 | 130.0831 | 0 | 0.00 | 130.0831 | 130.0831 | 130.0831 | 0 |
| 1729382220 | 130.0831 | 0 | 0.00 | 130.0831 | 130.0831 | 130.0831 | 0 |
| 1729295820 | 130.0831 | -0.94 | -0.72 | 131.0207 | 131.0207 | 130.0831 | 0 |
| 1729209420 | 131.0207 | 0.67 | 0.51 | 130.35329 | 131.0207 | 130.35329 | 0 |
| 1729123020 | 130.35329 | -0.64 | -0.49 | 130.9922 | 130.9922 | 130.35329 | 0 |
| 1729036620 | 130.9922 | -0.23 | -0.17 | 131.2216 | 131.2216 | 130.9922 | 0 |
| 1728950220 | 131.2216 | 0.27 | 0.20 | 130.9549 | 131.2216 | 130.9549 | 0 |
| 1728863820 | 130.9549 | 0 | 0.00 | 130.9549 | 130.9549 | 130.9549 | 0 |
| 1728777420 | 130.9549 | 0 | 0.00 | 130.9549 | 130.9549 | 130.9549 | 0 |
| 1728691020 | 130.9549 | -2.33 | -1.75 | 133.2879 | 133.2879 | 130.9549 | 0 |
| 1728604620 | 133.2879 | 1.9 | 1.44 | 133.2879 | 133.2879 | 133.2879 | 0 |
| 1728518220 | 131.3915 | -1.97 | -1.48 | 133.3632 | 133.3632 | 131.3915 | 0 |
| 1728431820 | 133.3632 | 2.37 | 1.81 | 130.9976 | 133.3632 | 130.9976 | 0 |
| 1728345420 | 130.9976 | -0.93 | -0.70 | 131.9242 | 131.9242 | 130.9976 | 0 |
| 1728259020 | 131.9242 | 0 | 0.00 | 131.9242 | 131.9242 | 131.9242 | 0 |
| 1728172620 | 131.9242 | 0 | 0.00 | 131.9242 | 131.9242 | 131.9242 | 0 |
| 1728086220 | 131.9242 | -1.53 | -1.15 | 133.4533 | 133.4533 | 131.9242 | 0 |
| 1727999820 | 133.4533 | 1.09 | 0.82 | 132.3645 | 133.4533 | 132.3645 | 0 |
| 1727913420 | 132.3645 | 1.02 | 0.78 | 131.3435 | 132.3645 | 131.3435 | 0 |
| 1727827020 | 131.3435 | -0.42 | -0.32 | 131.7673 | 131.7673 | 131.3435 | 0 |
| 1727740620 | 131.7673 | 0.31 | 0.24 | 131.45249 | 131.7673 | 131.45249 | 0 |
| 1727654220 | 131.45249 | 0 | 0.00 | 131.45249 | 131.45249 | 131.45249 | 0 |
| 1727567760 | 131.45249 | 0 | 0.00 | 131.45249 | 131.45249 | 131.45249 | 0 |
| 1727481360 | 131.45249 | -1.81 | -1.36 | 133.2671 | 133.2671 | 131.45249 | 0 |
| 1727395020 | 133.2671 | -0.15 | -0.11 | 133.4143 | 133.4143 | 133.2671 | 0 |
| 1727308620 | 133.4143 | 0.59 | 0.44 | 132.8256 | 133.4143 | 132.8256 | 0 |
| 1727222220 | 132.8256 | 3.33 | 2.58 | 132.4852 | 132.8256 | 132.4852 | 0 |
| 1727135820 | 129.4909 | 0 | 0.00 | 129.4909 | 129.4909 | 129.4909 | 0 |
| 1727049420 | 129.4909 | 0 | 0.00 | 129.4909 | 129.4909 | 129.4909 | 0 |
| 1726963020 | 129.4909 | 0 | 0.00 | 129.4909 | 129.4909 | 129.4909 | 0 |
| 1726876620 | 129.4909 | 4.57 | 3.66 | 128.5573 | 129.4909 | 128.5573 | 0 |
| 1726790220 | 124.9175 | 0 | 0.00 | 124.9175 | 124.9175 | 124.9175 | 0 |
| 1726703820 | 124.9175 | -2.01 | -1.58 | 126.9245 | 126.9245 | 124.9175 | 0 |
| 1726617420 | 126.9245 | -3.02 | -2.32 | 126.6633 | 126.9245 | 126.6633 | 0 |
| 1726531020 | 129.9421 | 0 | 0.00 | 129.9421 | 129.9421 | 129.9421 | 0 |
| 1726444620 | 129.9421 | 4.46 | 3.55 | 129.9421 | 129.9421 | 129.9421 | 0 |
| 1726358220 | 125.4861 | 0 | 0.00 | 125.4861 | 125.4861 | 125.4861 | 0 |
| 1726271820 | 125.4861 | 0 | 0.00 | 125.4861 | 125.4861 | 125.4861 | 0 |
| 1726185420 | 125.4861 | -0.3 | -0.24 | 125.7893 | 125.7893 | 125.4861 | 0 |
| 1726099020 | 125.7893 | -0.4 | -0.31 | 126.186 | 126.186 | 125.7893 | 0 |
| 1726012620 | 126.186 | 0.71 | 0.57 | 125.4762 | 126.186 | 125.4762 | 0 |
| 1725926220 | 125.4762 | -2.01 | -1.58 | 127.4894 | 127.4894 | 125.4762 | 0 |
| 1725839820 | 127.4894 | 4.07 | 3.30 | 127.4894 | 127.4894 | 127.4894 | 0 |
| 1725753420 | 123.4178 | 0 | 0.00 | 123.4178 | 123.4178 | 123.4178 | 0 |
| 1725667020 | 123.4178 | 0 | 0.00 | 123.4178 | 123.4178 | 123.4178 | 0 |
| 1725580620 | 123.4178 | 0.51 | 0.42 | 122.9077 | 123.4178 | 122.9077 | 0 |
| 1725494220 | 122.9077 | 0.34 | 0.27 | 122.5722 | 122.9077 | 122.5722 | 0 |
| 1725407820 | 122.5722 | -0.34 | -0.28 | 122.9137 | 122.9137 | 122.5722 | 0 |
| 1725321420 | 122.9137 | 0.86 | 0.70 | 122.0572 | 122.9137 | 122.0572 | 0 |
| 1725235020 | 122.0572 | 0 | 0.00 | 122.0572 | 122.0572 | 122.0572 | 0 |
| 1725148620 | 122.0572 | 4.26 | 3.62 | 122.0572 | 122.0572 | 122.0572 | 0 |
| 1725062220 | 117.7961 | -6.03 | -4.87 | 117.7961 | 117.7961 | 117.7961 | 0 |
| 1724975820 | 123.8288 | -3.07 | -2.42 | 123.8288 | 123.8288 | 123.8288 | 0 |
| 1724889420 | 126.9013 | 2.95 | 2.38 | 126.9013 | 126.9013 | 126.9013 | 0 |
| 1724803020 | 123.9488 | 2.46 | 2.03 | 123.9488 | 123.9488 | 123.9488 | 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
