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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 130.6155 | -8.67 | -6.23 | 139.613 | 142.15 | 128.5875 | 23515 |
| 1732642200 | 139.2875 | 0.66 | 0.47 | 136.6 | 142.6595 | 135.2275 | 47810 |
| 1732555800 | 138.6295 | 4.67 | 3.49 | 139.491 | 143.0335 | 133.727 | 116380 |
| 1732296600 | 133.95599 | 0.6 | 0.45 | 136.68799 | 138.90199 | 128.995 | 97153 |
| 1732210200 | 133.3545 | 7.7 | 6.13 | 130.247 | 138.0915 | 114.726 | 403523 |
| 1732123800 | 125.6535 | -3.65 | -2.82 | 133.18199 | 134.389 | 113.563 | 79381 |
| 1732037400 | 129.303 | -0.69 | -0.53 | 129.23599 | 132.572 | 120.309 | 111723 |
| 1731951000 | 129.9915 | 2.93 | 2.31 | 127.169 | 133.687 | 122.1235 | 215358 |
| 1731691800 | 127.057 | -17.04 | -11.83 | 135.876 | 138.153 | 124.016 | 193957 |
| 1731605400 | 144.0975 | -1.3 | -0.89 | 145.886 | 150.108 | 140.675 | 102762 |
| 1731519000 | 145.393 | -0.63 | -0.43 | 144.562 | 151.41399 | 140.501 | 127027 |
| 1731432600 | 146.0225 | 0.69 | 0.48 | 145.993 | 149.399 | 141.81649 | 193734 |
| 1731346200 | 145.332 | 0.25 | 0.17 | 148.802 | 149.948 | 141.6565 | 463952 |
| 1731087000 | 145.0865 | 2.74 | 1.93 | 145.84 | 148.33 | 140.988 | 182744 |
| 1731000600 | 142.344 | 12.34 | 9.49 | 136.038 | 145.7315 | 119.25 | 2170728 |
| 1730914200 | 130.00399 | 12.93 | 11.05 | 129.201 | 135.21199 | 114.0565 | 211637 |
| 1730827800 | 117.069 | 2.72 | 2.37 | 113.3 | 120.6585 | 111.697 | 67514 |
| 1730741400 | 114.354 | -1.31 | -1.13 | 113.358 | 117.4815 | 106.3245 | 58856 |
| 1730482200 | 115.662 | 3.11 | 2.77 | 112.52 | 119.147 | 106.43 | 578153 |
| 1730395800 | 112.549 | -16.2 | -12.58 | 118.8 | 126.295 | 109.054 | 178656 |
| 1730309400 | 128.7485 | 0.89 | 0.70 | 132 | 135.2945 | 124.465 | 103654 |
| 1730223000 | 127.8565 | 1.51 | 1.20 | 124.785 | 130.2595 | 119.79 | 110576 |
| 1730136600 | 126.3425 | -2.33 | -1.81 | 128.84 | 130.71 | 123.323 | 67783 |
| 1729873800 | 128.66999 | 8.38 | 6.97 | 122.45 | 131.221 | 121.7555 | 98060 |
| 1729787400 | 120.2885 | 0.48 | 0.40 | 120.7 | 125.3075 | 116.4425 | 65203 |
| 1729701000 | 119.8065 | -4.64 | -3.73 | 126.257 | 128.458 | 117.5495 | 111167 |
| 1729614600 | 124.449 | 3.06 | 2.52 | 123.639 | 127.8415 | 118.7715 | 137297 |
| 1729528200 | 121.3885 | -3.73 | -2.98 | 123.423 | 128.084 | 116.779 | 166880 |
| 1729269000 | 125.121 | 1.37 | 1.11 | 122.781 | 128.293 | 119.7355 | 89333 |
| 1729182600 | 123.749 | 4.23 | 3.54 | 123.245 | 129.78899 | 119.3885 | 939574 |
| 1729096200 | 119.521 | -2.02 | -1.66 | 121.238 | 124.998 | 109.4365 | 168388 |
| 1729009800 | 121.539 | -4.98 | -3.94 | 128.10499 | 130.816 | 118.2355 | 63244 |
| 1728923400 | 126.5205 | 3.41 | 2.77 | 123.25 | 130.8035 | 120.393 | 469929 |
| 1728664200 | 123.111 | -0.27 | -0.22 | 122.894 | 124.696 | 116.817 | 85845 |
| 1728577800 | 123.3795 | 2.06 | 1.70 | 123.029 | 126.29 | 117.792 | 779550 |
| 1728491400 | 121.319 | 4.75 | 4.07 | 116.401 | 121.94 | 114.449 | 72413 |
| 1728405000 | 116.5715 | 1.3 | 1.12 | 110.701 | 119.9935 | 107.366 | 146022 |
| 1728318600 | 115.276 | 2.77 | 2.46 | 115.285 | 118.1715 | 110.35 | 49636 |
| 1728059400 | 112.511 | 1.91 | 1.72 | 111.411 | 120.1815 | 107.9625 | 1398625 |
| 1727973000 | 110.606 | -0.36 | -0.32 | 107.956 | 116.178 | 104.195 | 262196 |
| 1727886600 | 110.963 | 4.5 | 4.23 | 107.486 | 113.776 | 105.1035 | 638791 |
| 1727800200 | 106.4645 | -8.82 | -7.65 | 115.642 | 118.4175 | 104.235 | 442582 |
| 1727713800 | 115.28 | -0.9 | -0.77 | 115.11 | 118.33 | 109.2285 | 89948 |
| 1727454600 | 116.176 | 0.4 | 0.34 | 116.968 | 121.7325 | 113.201 | 129970 |
| 1727368200 | 115.7785 | 0.98 | 0.85 | 121.993 | 124.2065 | 112.335 | 154712 |
| 1727281800 | 114.801 | 2.5 | 2.23 | 111.29 | 119.3265 | 109.414 | 44676 |
| 1727195400 | 112.3 | 0.61 | 0.55 | 112.757 | 116.1285 | 105.9905 | 207457 |
| 1727109000 | 111.689 | 4.27 | 3.98 | 112 | 113.1755 | 106.374 | 27799 |
| 1726849800 | 107.4165 | -6.2 | -5.46 | 110.919 | 112.991 | 104.599 | 98831 |
| 1726763400 | 113.6205 | 11.65 | 11.42 | 107.4 | 114.4195 | 106.3975 | 529842 |
| 1726677000 | 101.974 | -2.95 | -2.81 | 103.551 | 115.772 | 100.941 | 75188 |
| 1726590600 | 104.9255 | 4.11 | 4.08 | 103.937 | 117.566 | 101.7095 | 99174 |
| 1726504200 | 100.8135 | -4.69 | -4.44 | 104.092 | 107.0605 | 96.6185 | 865085 |
| 1726245000 | 105.4985 | 6.21 | 6.25 | 103.4 | 106.1975 | 100.1585 | 64769 |
| 1726158600 | 99.2895 | 13.62 | 15.90 | 100.189 | 104.145 | 95.387 | 422090 |
| 1726072200 | 85.665 | -1.48 | -1.70 | 87.974 | 91.937 | 81.376 | 339877 |
| 1725985800 | 87.147 | 4.31 | 5.20 | 84.784 | 91.042 | 83.082 | 122339 |
| 1725899400 | 82.8355 | 1.76 | 2.17 | 82.922 | 87.888 | 80.5005 | 2903161 |
| 1725640200 | 81.078 | -8.86 | -9.86 | 89.25 | 94.0465 | 80.6975 | 535028 |
| 1725553800 | 89.942 | -3.59 | -3.84 | 92.55 | 99.2925 | 87.4595 | 299664 |
| 1725467400 | 93.532 | -5.5 | -5.55 | 90.08 | 97.438 | 86.9645 | 698536 |
| 1725381000 | 99.0305 | -12.62 | -11.30 | 111 | 111.669 | 90.146 | 480723 |
| 1725294600 | 111.6455 | 4.99 | 4.68 | 109 | 119.325 | 92.0385 | 15131 |
| 1725035400 | 106.658 | -3.83 | -3.46 | 106.785 | 120.056 | 105.9695 | 304422 |
| 1724949000 | 110.4845 | 6.85 | 6.61 | 103.991 | 120.077 | 103.2515 | 215531 |
| 1724862600 | 103.6365 | -6.42 | -5.83 | 110.664 | 120.586 | 100.911 | 202776 |
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
