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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4.00625 | 0.01 | 0.34 | 3.9655 | 4.00625 | 3.9655 | 408 |
| 1732815000 | 3.9925 | -0.06 | -1.42 | 3.9985 | 4.009 | 3.9875 | 10674 |
| 1732728600 | 4.05 | 0.01 | 0.32 | 4.011 | 4.05 | 3.99575 | 340671 |
| 1732642200 | 4.037 | -0.01 | -0.27 | 4.051 | 4.051 | 4.02625 | 14547 |
| 1732555800 | 4.048 | 0 | 0.03 | 4.057 | 4.059 | 4.04275 | 3338 |
| 1732296600 | 4.04675 | 0.03 | 0.68 | 4.04675 | 4.04675 | 4.04675 | 87 |
| 1732210200 | 4.0195 | -0.01 | -0.21 | 4.0105 | 4.0195 | 3.99325 | 111887 |
| 1732123800 | 4.0279999 | 0 | 0.12 | 4.0279999 | 4.0279999 | 4.0279999 | 316190 |
| 1732037400 | 4.023 | 0 | 0.06 | 4.023 | 4.023 | 4.023 | 132 |
| 1731951000 | 4.0205 | 0.03 | 0.70 | 4.0205 | 4.0205 | 4.0205 | 179 |
| 1731691800 | 3.9925 | 0.01 | 0.36 | 3.9985 | 4.01075 | 3.98125 | 546 |
| 1731605400 | 3.97825 | -0 | -0.01 | 3.9925 | 3.99375 | 3.97025 | 503 |
| 1731519000 | 3.97875 | -0.01 | -0.30 | 3.984 | 4.0145 | 3.9775 | 4615 |
| 1731432600 | 3.99075 | -0.04 | -0.99 | 4.015 | 4.015 | 3.9735 | 1512 |
| 1731346200 | 4.0305 | -0.01 | -0.32 | 4.0664999 | 4.0664999 | 4.03025 | 2395 |
| 1731087000 | 4.0435 | -0.08 | -1.97 | 4.0435 | 4.0435 | 4.0435 | 16 |
| 1731000600 | 4.12475 | 0.06 | 1.53 | 4.1064999 | 4.13525 | 4.1064999 | 976 |
| 1730914200 | 4.06275 | -0.02 | -0.39 | 4.082 | 4.082 | 4.0447499 | 1172 |
| 1730827800 | 4.07875 | 0.02 | 0.45 | 4.07875 | 4.07875 | 4.07875 | 11 |
| 1730741400 | 4.0605 | 0.02 | 0.50 | 4.0605 | 4.0605 | 4.0605 | 109 |
| 1730482200 | 4.04025 | 0.01 | 0.25 | 4.0635 | 4.152 | 4.03475 | 342 |
| 1730395800 | 4.03025 | 0 | 0.02 | 4.015 | 4.03275 | 4.002 | 316 |
| 1730309400 | 4.0295 | -0.05 | -1.18 | 4.042 | 4.0425 | 4.0285 | 1480 |
| 1730223000 | 4.0775 | -0.01 | -0.13 | 4.0775 | 4.0775 | 4.0775 | 175 |
| 1730136600 | 4.083 | -0.01 | -0.19 | 4.0975 | 4.0975 | 4.08275 | 258 |
| 1729873800 | 4.09075 | 0.02 | 0.37 | 4.095 | 4.09875 | 4.07925 | 159 |
| 1729787400 | 4.0755 | -0.03 | -0.69 | 4.0755 | 4.0755 | 4.0755 | 70 |
| 1729701000 | 4.10375 | -0 | -0.12 | 4.117 | 4.117 | 4.09975 | 288 |
| 1729614600 | 4.1085 | 0.01 | 0.21 | 4.1085 | 4.1085 | 4.1085 | 26 |
| 1729528200 | 4.09975 | -0.04 | -0.97 | 4.121 | 4.121 | 4.09975 | 403 |
| 1729269000 | 4.14 | 0.03 | 0.78 | 4.1515 | 4.1515 | 4.1335 | 541 |
| 1729182600 | 4.108 | -0.01 | -0.24 | 4.112 | 4.1135 | 4.09175 | 219 |
| 1729096200 | 4.118 | 0.06 | 1.42 | 4.118 | 4.118 | 4.118 | 52 |
| 1729009800 | 4.0605 | -0.08 | -2.03 | 4.09 | 4.09 | 4.0605 | 620 |
| 1728923400 | 4.14475 | -0 | -0.10 | 4.14475 | 4.14475 | 4.14475 | 50 |
| 1728664200 | 4.149 | 0.02 | 0.53 | 4.122 | 4.149 | 4.0984999 | 13350 |
| 1728577800 | 4.12725 | 0.01 | 0.22 | 4.136 | 4.16075 | 4.0975 | 505 |
| 1728491400 | 4.11825 | -0.01 | -0.27 | 4.11825 | 4.11825 | 4.11825 | 58 |
| 1728405000 | 4.1295 | -0.1 | -2.28 | 4.1295 | 4.1295 | 4.1295 | 5 |
| 1728318600 | 4.22575 | 0.04 | 1.07 | 4.22575 | 4.22575 | 4.22575 | 165 |
| 1728059400 | 4.181 | 0.02 | 0.47 | 4.2045 | 4.2045 | 4.18025 | 314 |
| 1727973000 | 4.16125 | 0.03 | 0.65 | 4.16125 | 4.16125 | 4.16125 | 38 |
| 1727886600 | 4.13425 | 0.08 | 1.96 | 4.13425 | 4.13425 | 4.13425 | 82 |
| 1727800200 | 4.05475 | 0.02 | 0.45 | 4.05475 | 4.05475 | 4.05475 | 160 |
| 1727713800 | 4.0365 | -0.05 | -1.33 | 4.0365 | 4.0365 | 4.0365 | 265 |
| 1727454600 | 4.091 | 0.02 | 0.51 | 4.1075 | 4.112 | 4.0904999 | 540 |
| 1727368200 | 4.07025 | 0.09 | 2.34 | 4.07025 | 4.07025 | 4.07025 | 136 |
| 1727281800 | 3.97725 | 0.01 | 0.29 | 3.97725 | 3.97725 | 3.97725 | 37 |
| 1727195400 | 3.96575 | 0.09 | 2.28 | 3.9345 | 3.969 | 3.92825 | 1923 |
| 1727109000 | 3.87725 | 0.02 | 0.56 | 3.87725 | 3.87725 | 3.87725 | 137 |
| 1726849800 | 3.85575 | -0.01 | -0.17 | 3.8625 | 3.87325 | 3.854 | 576 |
| 1726763400 | 3.8625 | 0.05 | 1.19 | 3.8725 | 3.876 | 3.844 | 542 |
| 1726677000 | 3.817 | -0.03 | -0.79 | 3.83 | 3.83175 | 3.8145 | 297 |
| 1726590600 | 3.84725 | 0.03 | 0.77 | 3.825 | 3.85 | 3.825 | 572 |
| 1726504200 | 3.81775 | -0.02 | -0.55 | 3.8435 | 3.8435 | 3.81375 | 603 |
| 1726245000 | 3.83875 | 0.02 | 0.43 | 3.83875 | 3.83875 | 3.83875 | 387 |
| 1726158600 | 3.8225 | 0.04 | 1.10 | 3.8325 | 3.8325 | 3.816 | 682 |
| 1726072200 | 3.781 | 0 | 0.07 | 3.781 | 3.781 | 3.781 | 116 |
| 1725985800 | 3.7785 | -0.01 | -0.20 | 3.7785 | 3.7785 | 3.7785 | 49 |
| 1725899400 | 3.786 | 0.04 | 0.95 | 3.786 | 3.786 | 3.786 | 12 |
| 1725640200 | 3.75025 | -0.05 | -1.32 | 3.75025 | 3.75025 | 3.75025 | 55 |
| 1725553800 | 3.80025 | -0.01 | -0.27 | 3.80025 | 3.80025 | 3.80025 | 59 |
| 1725467400 | 3.8105 | -0.02 | -0.46 | 3.8105 | 3.8105 | 3.8105 | 64 |
| 1725381000 | 3.828 | -0.03 | -0.68 | 3.828 | 3.828 | 3.828 | 62 |
| 1725294600 | 3.85425 | -0.02 | -0.39 | 3.85425 | 3.85425 | 3.85425 | 129 |
| 1725035400 | 3.86925 | 0 | 0.08 | 3.86925 | 3.86925 | 3.86925 | 179 |
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
