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 | 20.05 | -5.65 | -21.98 | 22.9 | 25 | 19.1 | 331487 |
| 1732555800 | 25.7 | 5.55 | 27.54 | 20.1 | 26.35 | 19.35 | 508424 |
| 1732296600 | 20.15 | 6.25 | 44.96 | 15.1 | 20.3 | 14.95 | 269452 |
| 1732210200 | 13.9 | -0.5 | -3.47 | 13.4 | 14.05 | 12.05 | 250259 |
| 1732123800 | 14.4 | -1.65 | -10.28 | 14.7 | 15.35 | 13.65 | 11416 |
| 1732037400 | 16.05 | 0.35 | 2.23 | 17.1 | 17.45 | 15.15 | 136786 |
| 1731951000 | 15.7 | 1.8 | 12.95 | 13.6 | 16.45 | 13.6 | 71953 |
| 1731691800 | 13.9 | -6.8 | -32.85 | 17.5 | 17.75 | 13.55 | 232356 |
| 1731605400 | 20.7 | -1.55 | -6.97 | 22.2 | 22.2 | 18.85 | 41107 |
| 1731519000 | 22.25 | -0.4 | -1.77 | 23.8 | 24.35 | 20.85 | 46844 |
| 1731432600 | 22.65 | -2.4 | -9.58 | 22.9 | 24.9 | 20.95 | 27790 |
| 1731346200 | 25.05 | -7.05 | -21.96 | 32.1 | 32.65 | 24.35 | 40830 |
| 1731087000 | 32.1 | -10.35 | -24.38 | 39.6 | 39.7 | 32 | 65737 |
| 1731000600 | 42.45 | 0.4 | 0.95 | 54.4 | 61.45 | 42 | 139690 |
| 1730914200 | 42.05 | -4.85 | -10.34 | 47.1 | 50.9 | 33.95 | 35372 |
| 1730827800 | 46.9 | -2.1 | -4.29 | 46.2 | 48.05 | 43.6 | 18987 |
| 1730741400 | 49 | -1.15 | -2.29 | 49.2 | 49.3 | 48.35 | 4980 |
| 1730482200 | 50.15 | 2.25 | 4.70 | 50.6 | 51.6 | 49.1 | 13981 |
| 1730395800 | 47.9 | 0.25 | 0.52 | 47.9 | 47.9 | 47.9 | 642 |
| 1730309400 | 47.65 | -3.15 | -6.20 | 52.1 | 53.1 | 44.25 | 8673 |
| 1730223000 | 50.8 | 0.4 | 0.79 | 49.9 | 58 | 49.9 | 7019 |
| 1730136600 | 50.4 | 2.75 | 5.77 | 50.1 | 52.8 | 48.55 | 35222 |
| 1729873800 | 47.65 | 3 | 6.72 | 45.8 | 48.25 | 45 | 5916 |
| 1729787400 | 44.65 | -1.2 | -2.62 | 47.4 | 47.95 | 44.55 | 3131 |
| 1729701000 | 45.85 | -0.35 | -0.76 | 48.6 | 48.6 | 45.05 | 4348 |
| 1729614600 | 46.2 | 0.25 | 0.54 | 48.5 | 50.35 | 45.15 | 13773 |
| 1729528200 | 45.95 | -1.7 | -3.57 | 48.8 | 50.15 | 45.95 | 6985 |
| 1729269000 | 47.65 | -6.15 | -11.43 | 50 | 50 | 46.9 | 3682 |
| 1729182600 | 53.8 | -4.8 | -8.19 | 59.7 | 59.7 | 52.85 | 22631 |
| 1729096200 | 58.6 | -0.6 | -1.01 | 58.6 | 58.6 | 58.6 | 1980 |
| 1729009800 | 59.2 | -0.45 | -0.75 | 59.2 | 59.2 | 59.2 | 2423 |
| 1728923400 | 59.65 | -3.05 | -4.86 | 60.3 | 68.15 | 58.75 | 4821 |
| 1728664200 | 62.7 | 3.85 | 6.54 | 59.1 | 63.35 | 57.15 | 13192 |
| 1728577800 | 58.85 | -4.45 | -7.03 | 64.3 | 65.95 | 58.45 | 20569 |
| 1728491400 | 63.3 | 3.05 | 5.06 | 61.8 | 63.65 | 60.65 | 4647 |
| 1728405000 | 60.25 | -6.2 | -9.33 | 64.099999 | 64.099999 | 59.75 | 3370 |
| 1728318600 | 66.45 | -2.95 | -4.25 | 67.6 | 69.4 | 65.849999 | 1659 |
| 1728059400 | 69.4 | -4.25 | -5.77 | 75 | 75 | 69.3 | 5431 |
| 1727973000 | 73.65 | -4.15 | -5.33 | 75 | 76.6 | 72.7 | 4738 |
| 1727886600 | 77.8 | -4.5 | -5.47 | 79.1 | 79.4 | 77.15 | 2695 |
| 1727800200 | 82.3 | -9.55 | -10.40 | 87 | 89 | 80.7 | 4285 |
| 1727713800 | 91.85 | 4.55 | 5.21 | 88.3 | 96.7 | 87 | 6396 |
| 1727454600 | 87.3 | 7.3 | 9.13 | 80.4 | 88.35 | 80.4 | 11499 |
| 1727368200 | 80 | -1.8 | -2.20 | 84.7 | 85.35 | 79.55 | 8236 |
| 1727281800 | 81.8 | -0.95 | -1.15 | 82.9 | 83.55 | 79.65 | 26428 |
| 1727195400 | 82.75 | -1.2 | -1.43 | 85.4 | 86.15 | 81.25 | 2969 |
| 1727109000 | 83.95 | -3 | -3.45 | 92.1 | 92.3 | 82.65 | 6219 |
| 1726849800 | 86.95 | -24.4 | -21.91 | 103.4 | 103.4 | 86 | 33858 |
| 1726763400 | 111.35 | -4 | -3.47 | 115.8 | 117.5 | 107.85 | 25894 |
| 1726677000 | 115.35 | -13.5 | -10.48 | 120.5 | 125.3 | 114.25 | 19527 |
| 1726590600 | 128.85 | 20.35 | 18.76 | 111 | 129.1 | 109.2 | 10332 |
| 1726504200 | 108.5 | 11.15 | 11.45 | 100.9 | 112.5 | 91.7 | 43453 |
| 1726245000 | 97.35 | -69.65 | -41.71 | 128.5 | 128.5 | 96.85 | 8108 |
| 1726158600 | 167 | -17.2 | -9.34 | 199 | 210.2 | 104.7 | 5001 |
| 1726072200 | 184.2 | -2.05 | -1.10 | 184.2 | 184.2 | 184.2 | 130 |
| 1725985800 | 186.25 | 11.2 | 6.40 | 181.3 | 187.1 | 177.1 | 416 |
| 1725899400 | 175.05 | 24.75 | 16.47 | 156.5 | 189.4 | 153.35 | 2007 |
| 1725640200 | 150.3 | 5.05 | 3.48 | 155.6 | 164.35 | 140.94999 | 3352 |
| 1725553800 | 145.25 | -9.5 | -6.14 | 152.3 | 155.3 | 144.25 | 2400 |
| 1725467400 | 154.75 | -16.95 | -9.87 | 151.9 | 166.25 | 135.75 | 1804 |
| 1725381000 | 171.7 | -10.95 | -6.00 | 180.3 | 182.5 | 170.15 | 506 |
| 1725294600 | 182.65 | -1.35 | -0.73 | 183.4 | 184.5 | 180.25 | 1546 |
| 1725035400 | 184 | -10 | -5.15 | 184 | 184 | 184 | 2376 |
| 1724949000 | 194 | 0 | 0.00 | 196.2 | 199.25 | 186.3 | 6835 |
| 1724862600 | 194 | -3.65 | -1.85 | 200.6 | 209.85 | 191.65 | 2854 |
| 1724776200 | 197.65 | -31.9 | -13.90 | 230.3 | 265.39999 | 197.65 | 5554 |
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
