Hot Features
プレミアム
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3212.4 | 92.1 | 2.95 | 3169.5 | 3246.05 | 3165.8 | 284 |
| 1732555800 | 3120.3 | 96.1 | 3.18 | 3056.4 | 3174.95 | 3022.6 | 363 |
| 1732296600 | 3024.2 | 19.35 | 0.64 | 3024.2 | 3024.2 | 3024.2 | 120 |
| 1732210200 | 3004.85 | -28.55 | -0.94 | 3064.6 | 3229.7 | 2841.85 | 50 |
| 1732123800 | 3033.4 | 55.45 | 1.86 | 3053.1 | 3125.25 | 2976.25 | 15 |
| 1732037400 | 2977.95 | -47.1 | -1.56 | 2949.3 | 3065.4 | 2867.45 | 80 |
| 1731951000 | 3025.05 | -71.45 | -2.31 | 2994.1 | 3069.5 | 2939.95 | 16 |
| 1731691800 | 3096.5 | -81.35 | -2.56 | 3094.5 | 3105.5 | 3048 | 708 |
| 1731605400 | 3177.85 | -94.8 | -2.90 | 3205.3 | 3426.2 | 3103.55 | 544 |
| 1731519000 | 3272.65 | -13.55 | -0.41 | 3303.3 | 3399.95 | 3045.55 | 285 |
| 1731432600 | 3286.2 | 57.55 | 1.78 | 3303.6 | 3655.8 | 2858.55 | 82 |
| 1731346200 | 3228.65 | -52.9 | -1.61 | 3363.7 | 3440.4 | 3137.75 | 1 |
| 1731087000 | 3281.55 | -21.15 | -0.64 | 3281.55 | 3281.55 | 3281.55 | 0 |
| 1731000600 | 3302.7 | 223.4 | 7.25 | 3268.3 | 3315.2 | 3249.6 | 469 |
| 1730914200 | 3079.3 | 9.3 | 0.30 | 3146.8 | 3212.95 | 2964 | 179 |
| 1730827800 | 3070 | 1.7 | 0.06 | 2991.5 | 3143.1 | 2858 | 13 |
| 1730741400 | 3068.3 | -39.1 | -1.26 | 3011.7 | 3081.3 | 2969.85 | 719 |
| 1730482200 | 3107.4 | 5 | 0.16 | 3024.8 | 3163.6 | 2725 | 2 |
| 1730395800 | 3102.4 | -313.75 | -9.18 | 3160.8 | 3198.25 | 3080.7 | 88 |
| 1730309400 | 3416.15 | 129.95 | 3.95 | 3484.1 | 3527 | 3353 | 1005 |
| 1730223000 | 3286.2 | 98.75 | 3.10 | 3107.7 | 3320.65 | 3069.6 | 11 |
| 1730136600 | 3187.45 | 4.85 | 0.15 | 3194 | 3194 | 3186.95 | 264 |
| 1729873800 | 3182.6 | 136.2 | 4.47 | 3103.1 | 3223.75 | 3094.7 | 86 |
| 1729787400 | 3046.4 | -114.2 | -3.61 | 3081.5 | 3183.5 | 3009.3 | 14 |
| 1729701000 | 3160.6 | -34.8 | -1.09 | 3184.5 | 3193.4 | 3160.6 | 844 |
| 1729614600 | 3195.4 | 88.1 | 2.84 | 3146.5 | 3218.65 | 3123.45 | 84 |
| 1729528200 | 3107.3 | -104.55 | -3.26 | 3110 | 3110.95 | 3105.6 | 143 |
| 1729269000 | 3211.85 | 7.6 | 0.24 | 3147.5 | 3306.6 | 3116.8 | 3 |
| 1729182600 | 3204.25 | 26.55 | 0.84 | 3241.6 | 3273.85 | 3170.3 | 18 |
| 1729096200 | 3177.7 | -52.5 | -1.63 | 3300 | 3300 | 3114.7 | 867 |
| 1729009800 | 3230.2 | -130.45 | -3.88 | 3230.4 | 3238.2 | 3228.1 | 105 |
| 1728923400 | 3360.65 | 96 | 2.94 | 3183 | 3435.55 | 3183 | 17 |
| 1728664200 | 3264.65 | -20.25 | -0.62 | 3274.4 | 3299.85 | 3235.25 | 161 |
| 1728577800 | 3284.9 | -13.55 | -0.41 | 3266.1 | 3733.4 | 3168 | 42 |
| 1728491400 | 3298.45 | -12.65 | -0.38 | 3382.7 | 3388.95 | 3228.85 | 14 |
| 1728405000 | 3311.1 | -65.55 | -1.94 | 3260.3 | 3349.8 | 3230 | 203 |
| 1728318600 | 3376.65 | 123.9 | 3.81 | 3369.8 | 3466.15 | 3363.6 | 608 |
| 1728059400 | 3252.75 | 67.15 | 2.11 | 3217.2 | 3595.15 | 3217.2 | 17 |
| 1727973000 | 3185.6 | 87.45 | 2.82 | 3185.6 | 3185.6 | 3185.6 | 2 |
| 1727886600 | 3098.15 | 1.5 | 0.05 | 3151.1 | 3151.1 | 3060.3 | 159 |
| 1727800200 | 3096.65 | 27.9 | 0.91 | 3127.2 | 3188.6 | 3065.45 | 89 |
| 1727713800 | 3068.75 | 71.65 | 2.39 | 3048 | 3070.35 | 3048 | 200 |
| 1727454600 | 2997.1 | 9.9 | 0.33 | 2996.9 | 3043 | 2980.45 | 89 |
| 1727368200 | 2987.2 | -67.1 | -2.20 | 3111 | 3376 | 2963.5 | 136 |
| 1727281800 | 3054.3 | 84.05 | 2.83 | 3054.3 | 3054.3 | 3054.3 | 4 |
| 1727195400 | 2970.25 | -41.55 | -1.38 | 2947.8 | 2978.45 | 2874.5 | 1143 |
| 1727109000 | 3011.8 | 65.1 | 2.21 | 3001.5 | 3332.3 | 2967.1 | 553 |
| 1726849800 | 2946.7 | -15.7 | -0.53 | 2888.3 | 2997.3 | 2888.3 | 483 |
| 1726763400 | 2962.4 | 216.7 | 7.89 | 2878.5 | 2974.35 | 2839.65 | 439 |
| 1726677000 | 2745.7 | 9.55 | 0.35 | 2745.7 | 2745.7 | 2745.7 | 1 |
| 1726590600 | 2736.15 | 132.45 | 5.09 | 2736.15 | 2736.15 | 2736.15 | 1 |
| 1726504200 | 2603.7 | -35.7 | -1.35 | 2647.6 | 2948.25 | 2551.1 | 283 |
| 1726245000 | 2639.4 | 51.1 | 1.97 | 2592.4 | 2657.5 | 2569.65 | 427 |
| 1726158600 | 2588.3 | 186.15 | 7.75 | 2556.3 | 2620.3 | 2528.15 | 85 |
| 1726072200 | 2402.15 | -43.15 | -1.76 | 2457.3 | 2744.25 | 2374.75 | 496 |
| 1725985800 | 2445.3 | 4.75 | 0.19 | 2436.1 | 2541.8 | 2208.65 | 174 |
| 1725899400 | 2440.55 | -20.75 | -0.84 | 2452.9 | 2513.2 | 2427.4 | 1193 |
| 1725640200 | 2461.3 | -82.55 | -3.25 | 2525.9 | 2629.6 | 2457.15 | 200 |
| 1725553800 | 2543.85 | 18.4 | 0.73 | 2531.5 | 2607.6 | 2225.8 | 198 |
| 1725467400 | 2525.45 | -14.15 | -0.56 | 2482.5 | 2561 | 2194.5 | 650 |
| 1725381000 | 2539.6 | -89.05 | -3.39 | 2526.3 | 2550.15 | 2500.55 | 141 |
| 1725294600 | 2628.65 | 56.85 | 2.21 | 2525.1 | 2668.05 | 2525.1 | 113 |
| 1725035400 | 2571.8 | -70.9 | -2.68 | 2601.2 | 2641.6 | 2563.05 | 100 |
| 1724949000 | 2642.7 | 121.95 | 4.84 | 2590.4 | 2889.05 | 2568.15 | 200 |
| 1724862600 | 2520.75 | -74.45 | -2.87 | 2520.75 | 2520.75 | 2520.75 | 0 |
| 1724776200 | 2595.2 | -125.4 | -4.61 | 2603.9 | 2622.25 | 2270 | 100 |
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
