Hot Features
プレミアム
Snap Inc (0RNH)
LSE
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 | 0.02 | 0.16835016835 | 11.88 | 11.9 | 11.52 | 84593 | 11.72896162 | DE |
| 4 | -0.42 | -3.40909090909 | 12.32 | 12.32 | 10.5 | 107353 | 11.56540147 | DE |
| 12 | 3.355 | 39.2627267408 | 8.545 | 12.86 | 8.415 | 134462 | 11.06294207 | DE |
| 26 | -3.46 | -22.5260416667 | 15.36 | 16.8 | 8.415 | 124808 | 11.61367218 | DE |
| 52 | -1.8 | -13.1386861314 | 13.7 | 17.3 | 8.415 | 122181 | 13.20287474 | DE |
| 156 | -35.895 | -75.101998117 | 47.795 | 53.635 | 7.95 | 123890 | 13.69774114 | DE |
| 260 | -3.39 | -22.171353826 | 15.29 | 80.2 | 7.926 | 86647 | 17.42204987 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 11.9 | 0.26 | 2.23 | 11.9 | 11.9 | 11.9 | 57027 |
| 1732815000 | 11.64 | 0.12 | 1.04 | 11.64 | 11.64 | 11.64 | 0 |
| 1732728600 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 92645 |
| 1732642200 | 11.52 | -0.36 | -3.03 | 11.52 | 11.52 | 11.52 | 87979 |
| 1732555800 | 11.88 | 1.06 | 9.80 | 11.88 | 11.88 | 11.88 | 185315 |
| 1732296600 | 10.82 | 0.29 | 2.75 | 10.82 | 10.82 | 10.82 | 146378 |
| 1732210200 | 10.53 | 0.01 | 0.10 | 10.53 | 10.53 | 10.53 | 94738 |
| 1732123800 | 10.52 | 0.02 | 0.19 | 10.52 | 10.52 | 10.52 | 70192 |
| 1732037400 | 10.5 | -0.04 | -0.38 | 10.5 | 10.5 | 10.5 | 13879 |
| 1731951000 | 10.54 | -0.08 | -0.75 | 10.54 | 10.54 | 10.54 | 36796 |
| 1731691800 | 10.62 | -0.32 | -2.93 | 10.62 | 10.62 | 10.62 | 58450 |
| 1731605400 | 10.94 | -0.24 | -2.15 | 10.94 | 10.94 | 10.94 | 87687 |
| 1731519000 | 11.18 | -0.28 | -2.44 | 11.18 | 11.18 | 11.18 | 114318 |
| 1731432600 | 11.46 | -0.76 | -6.22 | 11.46 | 11.46 | 11.46 | 220123 |
| 1731346200 | 12.22 | 0.14 | 1.16 | 12.22 | 12.22 | 12.22 | 59898 |
| 1731087000 | 12.08 | -0.17 | -1.39 | 12.08 | 12.08 | 12.08 | 133686 |
| 1731000600 | 12.25 | 0.47 | 3.99 | 12.25 | 12.25 | 12.25 | 161411 |
| 1730914200 | 11.78 | -0.3 | -2.48 | 11.78 | 11.78 | 11.78 | 271360 |
| 1730827800 | 12.08 | -0.24 | -1.95 | 12.08 | 12.08 | 12.08 | 116734 |
| 1730741400 | 12.32 | -0.54 | -4.20 | 12.32 | 12.32 | 12.32 | 138439 |
| 1730482200 | 12.86 | 0.48 | 3.88 | 12.86 | 12.86 | 12.86 | 450865 |
| 1730395800 | 12.38 | 0.27 | 2.23 | 12.38 | 12.38 | 12.38 | 349553 |
| 1730309400 | 12.11 | 1.39 | 12.97 | 12.11 | 12.11 | 12.11 | 1048427 |
| 1730223000 | 10.72 | 0.04 | 0.37 | 10.72 | 10.72 | 10.72 | 191996 |
| 1730136600 | 10.68 | 0.18 | 1.71 | 10.68 | 10.68 | 10.68 | 72123 |
| 1729873800 | 10.5 | 0.27 | 2.64 | 10.5 | 10.5 | 10.5 | 44553 |
| 1729787400 | 10.23 | 0.13 | 1.29 | 10.23 | 10.23 | 10.23 | 78741 |
| 1729701000 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 273849 |
| 1729614600 | 10 | -0.3 | -2.91 | 10 | 10 | 10 | 110423 |
| 1729528200 | 10.3 | -0.18 | -1.72 | 10.3 | 10.3 | 10.3 | 85929 |
| 1729269000 | 10.48 | -0.02 | -0.19 | 10.48 | 10.48 | 10.48 | 114966 |
| 1729182600 | 10.5 | -0.36 | -3.31 | 10.5 | 10.5 | 10.5 | 113630 |
| 1729096200 | 10.86 | -0.21 | -1.90 | 10.86 | 10.86 | 10.86 | 241240 |
| 1729009800 | 11.07 | 0.07 | 0.64 | 11.07 | 11.07 | 11.07 | 89263 |
| 1728923400 | 11 | 0.02 | 0.18 | 11 | 11 | 11 | 101214 |
| 1728664200 | 10.98 | 0.2 | 1.86 | 10.98 | 10.98 | 10.98 | 153406 |
| 1728577800 | 10.78 | 0.06 | 0.56 | 10.78 | 10.78 | 10.78 | 73224 |
| 1728491400 | 10.72 | 0.12 | 1.13 | 10.72 | 10.72 | 10.72 | 52503 |
| 1728405000 | 10.6 | -0.02 | -0.19 | 10.6 | 10.6 | 10.6 | 63619 |
| 1728318600 | 10.62 | -0.04 | -0.38 | 10.62 | 10.62 | 10.62 | 71539 |
| 1728059400 | 10.66 | -0.26 | -2.38 | 10.66 | 10.66 | 10.66 | 107302 |
| 1727973000 | 10.92 | 0.2 | 1.87 | 10.92 | 10.92 | 10.92 | 65121 |
| 1727886600 | 10.72 | 0.24 | 2.29 | 10.72 | 10.72 | 10.72 | 48793 |
| 1727800200 | 10.48 | -0.32 | -2.96 | 10.48 | 10.48 | 10.48 | 164238 |
| 1727713800 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 45831 |
| 1727454600 | 10.9 | 0.29 | 2.73 | 10.9 | 10.9 | 10.9 | 123043 |
| 1727368200 | 10.61 | -0.01 | -0.09 | 10.61 | 10.61 | 10.61 | 99642 |
| 1727281800 | 10.62 | 0.16 | 1.53 | 10.62 | 10.62 | 10.62 | 67010 |
| 1727195400 | 10.46 | 0.35 | 3.46 | 10.46 | 10.46 | 10.46 | 138348 |
| 1727109000 | 10.11 | 0.13 | 1.30 | 10.11 | 10.11 | 10.11 | 65537 |
| 1726849800 | 9.98 | -0.23 | -2.25 | 9.98 | 9.98 | 9.98 | 101103 |
| 1726763400 | 10.21 | 0.62 | 6.41 | 10.21 | 10.21 | 10.21 | 217293 |
| 1726677000 | 9.595 | -0.18 | -1.84 | 9.595 | 9.595 | 9.595 | 146588 |
| 1726590600 | 9.775 | 0.53 | 5.73 | 9.775 | 9.775 | 9.775 | 85519 |
| 1726504200 | 9.2449999 | -0.51 | -5.18 | 9.2449999 | 9.2449999 | 9.2449999 | 103861 |
| 1726245000 | 9.75 | 0.45 | 4.84 | 9.75 | 9.75 | 9.75 | 139393 |
| 1726158600 | 9.3 | 0.44 | 4.91 | 9.3 | 9.3 | 9.3 | 101435 |
| 1726072200 | 8.865 | 0.45 | 5.35 | 8.865 | 8.865 | 8.865 | 97045 |
| 1725985800 | 8.4149999 | -0.13 | -1.52 | 8.4149999 | 8.4149999 | 8.4149999 | 178035 |
| 1725899400 | 8.545 | 0.05 | 0.59 | 8.545 | 8.545 | 8.545 | 79305 |
| 1725640200 | 8.4949999 | -0.26 | -2.97 | 8.4949999 | 8.4949999 | 8.4949999 | 254668 |
| 1725553800 | 8.755 | -0.19 | -2.12 | 8.755 | 8.755 | 8.755 | 115785 |
| 1725467400 | 8.945 | -0.1 | -1.11 | 8.945 | 8.945 | 8.945 | 120593 |
| 1725381000 | 9.045 | -0.3 | -3.16 | 9.045 | 9.045 | 9.045 | 117942 |
| 1725294600 | 9.34 | 0.13 | 1.36 | 9.34 | 9.34 | 9.34 | 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
