Hot Features
プレミアム
3x Baba (BAB3)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2.97145 | 0.09 | 3.01 | 2.845 | 2.9933 | 2.845 | 39296 |
| 1732815000 | 2.88455 | -0.06 | -2.05 | 2.9046 | 2.9645 | 2.77555 | 17742 |
| 1732728600 | 2.94495 | 0.15 | 5.45 | 3.0442 | 3.04975 | 2.93185 | 26965 |
| 1732642200 | 2.79285 | 0.03 | 0.99 | 2.8751 | 2.92815 | 2.7691499 | 33900 |
| 1732555800 | 2.7656 | 0.18 | 6.92 | 2.7099 | 2.8205 | 2.6757 | 143167 |
| 1732296600 | 2.5867 | -0.28 | -9.73 | 2.6808 | 2.7008 | 2.5548 | 72775 |
| 1732210200 | 2.8654 | -0.14 | -4.76 | 2.984 | 3.036 | 2.85625 | 16020 |
| 1732123800 | 3.00875 | -0.02 | -0.72 | 3.0099999 | 3.112 | 2.9618 | 8017 |
| 1732037400 | 3.03055 | -0.17 | -5.17 | 3.0774 | 3.16495 | 2.9991 | 47676 |
| 1731951000 | 3.1958 | 0.06 | 1.84 | 3.1955 | 3.29935 | 3.11425 | 18984 |
| 1731691800 | 3.138 | -0.3 | -8.85 | 3.3463 | 3.96265 | 3.0339 | 53523 |
| 1731605400 | 3.44285 | -0.06 | -1.78 | 3.378 | 3.6395 | 3.34355 | 10765 |
| 1731519000 | 3.5052 | -0.06 | -1.67 | 3.7045 | 3.75225 | 3.4884 | 21687 |
| 1731432600 | 3.56475 | -0.42 | -10.43 | 3.7329 | 3.80605 | 3.5453 | 42442 |
| 1731346200 | 3.97995 | 0.08 | 2.05 | 3.9858 | 4.2272 | 3.97995 | 34694 |
| 1731087000 | 3.89985 | -0.76 | -16.33 | 4.5798 | 4.5798 | 3.83555 | 37398 |
| 1731000600 | 4.66095 | 0.47 | 11.18 | 4.4559 | 4.7482 | 4.4197 | 22603 |
| 1730914200 | 4.1921 | -0.53 | -11.17 | 4.3084 | 4.3511 | 3.99825 | 37154 |
| 1730827800 | 4.7192999 | 0.11 | 2.49 | 4.9964 | 4.9964 | 4.60195 | 4939 |
| 1730741400 | 4.60445 | 0.13 | 2.98 | 4.5765 | 4.6863 | 4.43685 | 9708 |
| 1730482200 | 4.47125 | 0.06 | 1.37 | 4.3956 | 4.5334 | 4.3956 | 2307 |
| 1730395800 | 4.41065 | -0.2 | -4.39 | 4.4492 | 4.5378999 | 4.3095 | 9779 |
| 1730309400 | 4.61295 | -0.15 | -3.09 | 4.539 | 4.72015 | 4.43915 | 2956 |
| 1730223000 | 4.7598 | -0.06 | -1.23 | 4.8 | 5.2245 | 4.68285 | 12752 |
| 1730136600 | 4.8191 | 0.36 | 8.01 | 4.7653 | 4.8833 | 4.6035 | 25717 |
| 1729873800 | 4.4617 | 0.29 | 6.91 | 4.5791 | 4.59995 | 4.4299 | 145428 |
| 1729787400 | 4.1731999 | -0.36 | -7.91 | 4.3351 | 4.49595 | 4.1601 | 38611 |
| 1729701000 | 4.53155 | -0.37 | -7.47 | 4.8000999 | 4.8431499 | 4.5176 | 6999 |
| 1729614600 | 4.89735 | 0.07 | 1.45 | 4.7342 | 5.05525 | 4.6942 | 8857 |
| 1729528200 | 4.82745 | -0.31 | -6.05 | 4.8886 | 5.0038 | 4.75575 | 7938 |
| 1729269000 | 5.13855 | 0.32 | 6.65 | 5.2506 | 5.33685 | 5.05755 | 29503 |
| 1729182600 | 4.81835 | -0.52 | -9.82 | 5.2894 | 5.2894 | 4.75225 | 23400 |
| 1729096200 | 5.3432 | 0.07 | 1.27 | 5.2364 | 5.37875 | 5.08245 | 20230 |
| 1729009800 | 5.276 | -1.01 | -16.03 | 5.1932 | 5.5489 | 5.1099 | 42555 |
| 1728923400 | 6.28335 | -0.28 | -4.30 | 6.2538 | 6.47675 | 5.9737 | 6985 |
| 1728664200 | 6.5654 | 0.19 | 3.03 | 6.1 | 6.5654 | 5.97595 | 9818 |
| 1728577800 | 6.37215 | 0.26 | 4.27 | 6.2891 | 6.5483 | 6.1051 | 48456 |
| 1728491400 | 6.11135 | -0.31 | -4.76 | 5.9516 | 6.18115 | 5.724 | 39254 |
| 1728405000 | 6.4166999 | -1.2 | -15.73 | 7.1 | 7.1 | 5.7144 | 78138 |
| 1728318600 | 7.61405 | 0.17 | 2.23 | 8.11 | 8.2805 | 7.2799 | 34582 |
| 1728059400 | 7.4483 | 0.27 | 3.76 | 7.8468 | 8.0633 | 7.3714 | 21247 |
| 1727973000 | 7.1787 | -0.01 | -0.07 | 7.4536 | 7.8166 | 6.6022999 | 16519 |
| 1727886600 | 7.18385 | 0.61 | 9.34 | 8.2289999 | 8.4591 | 7.10205 | 95671 |
| 1727800200 | 6.5699 | 0.01 | 0.20 | 6.1 | 6.6039 | 6.0225 | 51129 |
| 1727713800 | 6.557 | 0.1 | 1.54 | 7.4977 | 7.6028 | 6.5486 | 86505 |
| 1727454600 | 6.45765 | 0.69 | 12.02 | 5.9267 | 6.616 | 5.6981 | 41650 |
| 1727368200 | 5.7647 | 1.18 | 25.67 | 5.2554999 | 5.7647 | 4.8465 | 101702 |
| 1727281800 | 4.5871 | -0.11 | -2.32 | 4.3295 | 4.6274 | 4.1193 | 19615 |
| 1727195400 | 4.6961 | 0.79 | 20.19 | 4.3838 | 4.7008 | 4.3623 | 221514 |
| 1727109000 | 3.90735 | 0.25 | 6.98 | 3.7369 | 4.0058 | 3.73045 | 49920 |
| 1726849800 | 3.65255 | 0.07 | 1.86 | 3.7901 | 3.83135 | 3.63185 | 8119 |
| 1726763400 | 3.58575 | 0.38 | 11.79 | 3.6104 | 3.66525 | 3.5119 | 2910 |
| 1726677000 | 3.2077 | -0.1 | -3.14 | 3.2216999 | 3.2831 | 3.20305 | 1764 |
| 1726590600 | 3.31175 | 0.13 | 4.14 | 3.2566 | 3.378 | 3.1965499 | 3203 |
| 1726504200 | 3.1801 | -0.09 | -2.84 | 3.1801 | 3.1801 | 3.1801 | 166 |
| 1726245000 | 3.2729499 | -0.04 | -1.14 | 3.25 | 3.3092 | 3.0611 | 6739 |
| 1726158600 | 3.31065 | 0.09 | 2.93 | 3.2632 | 3.3811 | 3.2632 | 3136 |
| 1726072200 | 3.2163 | 0.1 | 3.25 | 3.1253 | 3.2686 | 3.0739 | 7203 |
| 1725985800 | 3.11495 | 0.25 | 8.81 | 3.1848 | 3.2132 | 3.0663 | 8084 |
| 1725899400 | 2.8626999 | -0.09 | -2.93 | 2.7795 | 2.9365 | 2.73565 | 27537 |
| 1725640200 | 2.94925 | -0.05 | -1.64 | 2.9902 | 3.0555 | 2.89735 | 15359 |
| 1725553800 | 2.9983 | -0.03 | -1.00 | 2.9528 | 3.09565 | 2.94485 | 4813 |
| 1725467400 | 3.02855 | -0.01 | -0.25 | 3.0063 | 3.1612 | 2.8925 | 9024 |
| 1725381000 | 3.0362 | -0.01 | -0.47 | 2.9939 | 3.09885 | 2.9348 | 25340 |
| 1725294600 | 3.05065 | -0.05 | -1.70 | 2.9533 | 3.0758 | 2.9196 | 2717 |
| 1725035400 | 3.1034 | 0.18 | 6.12 | 3.15 | 3.3262 | 3.0835499 | 35448 |
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
