Hot Features
プレミアム
Swedish Krona vs Uganda New Shilling (SEKUGX)
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 | 2.35702 | 0.703747484766 | 334.92411 | 338.08958 | 333.2117 | 0 | 0 | FX |
| 4 | -4.80749 | -1.40533467614 | 342.08862 | 346.45189 | 332.70477 | 0 | 0 | FX |
| 12 | -24.17898 | -6.68925265363 | 361.46011 | 366.1267 | 332.70477 | 0 | 0 | FX |
| 26 | -20.3361 | -5.68655486762 | 357.61723 | 366.57031 | 332.70477 | 0 | 0 | FX |
| 52 | -27.30302 | -7.48881156792 | 364.58415 | 384.31427 | 332.70477 | 0 | 0 | FX |
| 156 | -52.61701 | -13.49506566 | 389.89814 | 395.99482 | 328.74571 | 0 | 0 | FX |
| 260 | -79.34941 | -19.0455097219 | 416.63054 | 421.8215 | 328.74571 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732751820 | 337.13422 | -0.93 | -0.28 | 338.08958 | 338.08958 | 337.13422 | 0 |
| 1732665420 | 338.0645 | 0.89 | 0.26 | 336.04732 | 338.0645 | 336.04732 | 0 |
| 1732579020 | 337.17543 | 3.96 | 1.19 | 337.17543 | 337.17543 | 334.79172 | 0 |
| 1732492620 | 333.2117 | 0 | 0.00 | 333.2117 | 333.2117 | 333.2117 | 0 |
| 1732406220 | 333.2117 | 0 | 0.00 | 333.2117 | 333.2117 | 333.2117 | 0 |
| 1732319820 | 333.2117 | -1.69 | -0.50 | 335.51427 | 335.51427 | 333.2117 | 0 |
| 1732233420 | 334.89898 | -0.71 | -0.21 | 334.92411 | 335.11833 | 334.89898 | 0 |
| 1732147020 | 335.60473 | -0.01 | -0.00 | 336.12907 | 336.12907 | 335.60473 | 0 |
| 1732060620 | 335.61897 | 1.1 | 0.33 | 334.76254 | 335.61897 | 334.76254 | 0 |
| 1731974220 | 334.51448 | -1.02 | -0.30 | 335.73952 | 335.73952 | 333.66547 | 0 |
| 1731887820 | 335.5374 | 0 | 0.00 | 335.5374 | 335.5374 | 335.5374 | 0 |
| 1731801420 | 335.5374 | 0.71 | 0.21 | 335.5374 | 335.5374 | 335.5374 | 0 |
| 1731715020 | 334.82344 | 2.12 | 0.64 | 333.64403 | 334.82344 | 333.64403 | 0 |
| 1731628620 | 332.70477 | -4.26 | -1.26 | 336.57682 | 336.66491 | 332.70477 | 0 |
| 1731542220 | 336.96363 | -0.57 | -0.17 | 337.00174 | 337.00174 | 336.91477 | 0 |
| 1731455820 | 337.5377 | 0.49 | 0.15 | 338.04557 | 338.04557 | 337.5377 | 0 |
| 1731369420 | 337.04476 | -3.41 | -1.00 | 340.24674 | 340.24674 | 337.04476 | 0 |
| 1731283020 | 340.45526 | -0.48 | -0.14 | 340.45526 | 340.45526 | 340.45526 | 0 |
| 1731196620 | 340.9374 | 0 | 0.00 | 340.9374 | 340.9374 | 340.9374 | 0 |
| 1731110220 | 340.9374 | 1.07 | 0.31 | 342.12721 | 342.12721 | 340.9374 | 0 |
| 1731023820 | 339.86717 | 1.95 | 0.58 | 338.63701 | 339.86717 | 338.63701 | 0 |
| 1730937420 | 337.91807 | -5.28 | -1.54 | 337.91807 | 343.201 | 337.91807 | 0 |
| 1730851020 | 343.201 | 0.16 | 0.05 | 343.201 | 343.201 | 343.04124 | 0 |
| 1730764620 | 343.04124 | 1.32 | 0.39 | 342.44453 | 343.04124 | 342.14285 | 0 |
| 1730678220 | 341.71812 | 0 | 0.00 | 342.25012 | 342.25012 | 341.71812 | 0 |
| 1730591820 | 341.71812 | -0.32 | -0.09 | 346.45189 | 346.45189 | 341.71812 | 0 |
| 1730505420 | 342.03698 | -0.09 | -0.03 | 343.33127 | 343.33127 | 342.03698 | 0 |
| 1730419020 | 342.12991 | -1.07 | -0.31 | 342.08862 | 342.12991 | 342.08862 | 0 |
| 1730332620 | 343.19503 | -0.27 | -0.08 | 344.00251 | 343.9883 | 343.19503 | 0 |
| 1730246220 | 343.46905 | -2.19 | -0.63 | 344.32136 | 344.32136 | 343.46905 | 0 |
| 1730159820 | 345.66028 | -0.4 | -0.11 | 345.66028 | 346.05786 | 345.66028 | 0 |
| 1730073420 | 346.05786 | 0 | 0.00 | 346.05786 | 346.05786 | 346.05786 | 0 |
| 1729986960 | 346.05786 | 0 | 0.00 | 346.05786 | 346.05786 | 346.05786 | 0 |
| 1729900620 | 346.05786 | -0.82 | -0.24 | 346.17729 | 346.79652 | 346.05786 | 0 |
| 1729814220 | 346.8802 | 0.78 | 0.22 | 345.8782 | 346.8802 | 345.8782 | 0 |
| 1729727820 | 346.10368 | -1.86 | -0.53 | 348.51313 | 348.51313 | 346.10368 | 0 |
| 1729641420 | 347.96178 | 0.21 | 0.06 | 347.93459 | 347.96178 | 347.93459 | 0 |
| 1729555020 | 347.75003 | -0.77 | -0.22 | 347.81224 | 347.81224 | 347.75003 | 0 |
| 1729468620 | 348.51936 | 0.6 | 0.17 | 348.51936 | 348.51936 | 347.92191 | 0 |
| 1729382220 | 347.92191 | -0.66 | -0.19 | 347.93712 | 348.58532 | 347.92191 | 0 |
| 1729295820 | 348.58532 | -0.87 | -0.25 | 349.38358 | 349.38358 | 348.58532 | 0 |
| 1729209420 | 349.45165 | -2.78 | -0.79 | 349.99371 | 349.99371 | 349.45165 | 0 |
| 1729123020 | 352.23245 | -1.34 | -0.38 | 352.78764 | 352.78764 | 352.23245 | 0 |
| 1729036620 | 353.56813 | 1.76 | 0.50 | 351.98774 | 353.56813 | 351.98774 | 0 |
| 1728950220 | 351.80585 | -2.01 | -0.57 | 354.24672 | 354.24672 | 351.80585 | 0 |
| 1728863820 | 353.81635 | 0.04 | 0.01 | 353.81635 | 353.81635 | 353.81635 | 0 |
| 1728777420 | 353.77384 | 0 | 0.00 | 353.77384 | 353.77384 | 353.77384 | 0 |
| 1728691020 | 353.77384 | 0.43 | 0.12 | 353.8002 | 353.8002 | 353.77384 | 0 |
| 1728604620 | 353.34757 | -1.1 | -0.31 | 354.24974 | 354.24974 | 353.34757 | 0 |
| 1728518220 | 354.44883 | -1.14 | -0.32 | 356.16937 | 356.16937 | 354.44883 | 0 |
| 1728431820 | 355.59258 | 1.32 | 0.37 | 354.84051 | 355.59258 | 354.84051 | 0 |
| 1728345420 | 354.27434 | -1.17 | -0.33 | 355.39104 | 355.39104 | 354.27434 | 0 |
| 1728259020 | 355.44773 | 0 | 0.00 | 355.44773 | 355.44773 | 355.44773 | 0 |
| 1728172620 | 355.44773 | 0.06 | 0.02 | 355.44773 | 355.44773 | 355.39151 | 0 |
| 1728086220 | 355.39151 | -0.39 | -0.11 | 355.70977 | 356.63215 | 355.39151 | 0 |
| 1727999820 | 355.7858 | -2.67 | -0.74 | 358.12974 | 358.12974 | 355.7858 | 0 |
| 1727913420 | 358.45359 | -0.88 | -0.24 | 357.55417 | 358.45359 | 357.55417 | 0 |
| 1727827020 | 359.32926 | -5.82 | -1.59 | 364.95898 | 364.79518 | 359.32926 | 0 |
| 1727740620 | 365.15328 | -0.32 | -0.09 | 366.1267 | 366.1267 | 365.15328 | 0 |
| 1727654220 | 365.47323 | 0 | 0.00 | 365.47323 | 365.47323 | 365.47323 | 0 |
| 1727567760 | 365.47323 | 0 | 0.00 | 365.47323 | 365.47323 | 365.47323 | 0 |
| 1727481360 | 365.47323 | 1.02 | 0.28 | 363.77606 | 365.47323 | 363.77606 | 0 |
| 1727395020 | 364.45521 | -0.79 | -0.22 | 364.46666 | 364.46666 | 364.45521 | 0 |
| 1727308620 | 365.24601 | 0.64 | 0.18 | 364.81958 | 365.24601 | 364.81958 | 0 |
| 1727222220 | 364.60731 | 2.84 | 0.78 | 363.05478 | 364.60731 | 363.05478 | 0 |
| 1727135820 | 361.77218 | -2.4 | -0.66 | 364.28187 | 364.28187 | 361.77218 | 0 |
| 1727049420 | 364.16811 | 0 | 0.00 | 364.15207 | 364.16811 | 364.16811 | 0 |
| 1726963020 | 364.16811 | 1.31 | 0.36 | 364.15207 | 364.16811 | 363.07746 | 0 |
| 1726876620 | 362.859 | -3.2 | -0.87 | 365.66294 | 365.66294 | 362.859 | 0 |
| 1726790220 | 366.05453 | 0.41 | 0.11 | 364.72621 | 366.05453 | 364.72621 | 0 |
| 1726703820 | 365.64395 | 0.46 | 0.13 | 365.12508 | 365.64395 | 365.12508 | 0 |
| 1726617420 | 365.18069 | 0.34 | 0.09 | 364.63113 | 365.28696 | 364.63113 | 0 |
| 1726531020 | 364.84507 | 1.76 | 0.48 | 363.66846 | 364.84507 | 363.66846 | 0 |
| 1726444620 | 363.08852 | 0.62 | 0.17 | 362.22964 | 363.08852 | 362.22964 | 0 |
| 1726358220 | 362.46435 | 0 | 0.00 | 362.46435 | 362.46435 | 362.46435 | 0 |
| 1726271820 | 362.46435 | 3.39 | 0.94 | 360.35941 | 362.46435 | 360.35941 | 0 |
| 1726185420 | 359.07271 | -0.24 | -0.07 | 359.08054 | 359.1482 | 359.07271 | 0 |
| 1726099020 | 359.31221 | 0.43 | 0.12 | 358.72321 | 359.31221 | 358.72321 | 0 |
| 1726012620 | 358.87762 | 0.83 | 0.23 | 357.79174 | 358.87762 | 357.79174 | 0 |
| 1725926220 | 358.05008 | -3.23 | -0.89 | 361.00372 | 361.00372 | 358.05008 | 0 |
| 1725839820 | 361.27699 | 0 | 0.00 | 361.27699 | 361.27699 | 361.27699 | 0 |
| 1725753420 | 361.27699 | -1.78 | -0.49 | 361.27699 | 363.05625 | 361.27699 | 0 |
| 1725667020 | 363.05625 | 0.82 | 0.23 | 362.12835 | 363.05625 | 362.12835 | 0 |
| 1725580620 | 362.23343 | 0.6 | 0.17 | 361.46011 | 362.23343 | 361.46011 | 0 |
| 1725494220 | 361.63093 | -0.23 | -0.06 | 361.40462 | 361.63093 | 361.19532 | 0 |
| 1725407820 | 361.86194 | -0.87 | -0.24 | 363.14425 | 363.14425 | 361.86194 | 0 |
| 1725321420 | 362.7357 | -0.15 | -0.04 | 362.7357 | 362.86414 | 362.7357 | 0 |
| 1725235020 | 362.88988 | 0 | 0.00 | 362.88988 | 362.88988 | 362.88988 | 0 |
| 1725148620 | 362.88988 | 0 | 0.00 | 362.88988 | 362.88988 | 362.88988 | 0 |
| 1725062220 | 362.88988 | -0.61 | -0.17 | 363.99383 | 363.99383 | 362.88988 | 0 |
| 1724975820 | 363.49818 | -1.58 | -0.43 | 365.34718 | 365.34718 | 363.49818 | 0 |
| 1724889420 | 365.08196 | 1.09 | 0.30 | 365.10708 | 365.10708 | 363.99257 | 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
