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 | 4.126 | -0.06 | -1.40 | 4.1985 | 4.1985 | 4.126 | 3474 |
| 1732555800 | 4.1845 | 0.12 | 2.93 | 4.0995 | 4.198 | 4.0995 | 1822 |
| 1732296600 | 4.0655 | -0.01 | -0.36 | 4.1025 | 4.1105 | 4.0565 | 1300 |
| 1732210200 | 4.08025 | 0.07 | 1.82 | 4.0485 | 4.096 | 4.0485 | 486 |
| 1732123800 | 4.0075 | -0.01 | -0.36 | 4.0039999 | 4.0205 | 4.0005 | 2247 |
| 1732037400 | 4.022 | 0 | 0.10 | 3.993 | 4.0345 | 3.987 | 600 |
| 1731951000 | 4.018 | 0.05 | 1.16 | 4.0365 | 4.0365 | 3.993 | 3033 |
| 1731691800 | 3.972 | -0.08 | -1.96 | 3.9765 | 4.0225 | 3.972 | 6610 |
| 1731605400 | 4.0515 | 0.05 | 1.16 | 4.0599999 | 4.0599999 | 4.0515 | 599 |
| 1731519000 | 4.005 | -0.09 | -2.08 | 4.07 | 4.082 | 4.005 | 380 |
| 1731432600 | 4.09 | -0.07 | -1.66 | 4.112 | 4.144 | 4.075 | 3432 |
| 1731346200 | 4.159 | -0 | -0.04 | 4.196 | 4.196 | 4.159 | 679 |
| 1731087000 | 4.16075 | -0.03 | -0.77 | 4.226 | 4.226 | 4.1415 | 476 |
| 1731000600 | 4.1929999 | 0 | 0.07 | 4.2074999 | 4.2405 | 4.1765 | 27822 |
| 1730914200 | 4.19025 | 0.03 | 0.66 | 4.2939999 | 4.2939999 | 4.19025 | 629 |
| 1730827800 | 4.16275 | 0.01 | 0.19 | 4.1625 | 4.16275 | 4.146 | 2114 |
| 1730741400 | 4.15475 | 0.05 | 1.25 | 4.092 | 4.15475 | 4.092 | 29678 |
| 1730482200 | 4.1035 | -0.04 | -0.85 | 4.0885 | 4.14 | 4.0885 | 6834 |
| 1730395800 | 4.13875 | -0.01 | -0.16 | 4.171 | 4.171 | 4.1224999 | 4124 |
| 1730309400 | 4.14525 | 0 | 0.05 | 4.146 | 4.1855 | 4.108 | 2182 |
| 1730223000 | 4.14325 | -0.05 | -1.23 | 4.1865 | 4.1865 | 4.1395 | 3780 |
| 1730136600 | 4.195 | 0.03 | 0.61 | 4.17 | 4.2015 | 4.17 | 914 |
| 1729873800 | 4.1695 | 0.02 | 0.42 | 4.1875 | 4.1875 | 4.1695 | 1655 |
| 1729787400 | 4.15225 | 0 | 0.02 | 4.199 | 4.199 | 4.1445 | 978 |
| 1729701000 | 4.15125 | 0.03 | 0.76 | 4.1625 | 4.1625 | 4.105 | 1708 |
| 1729614600 | 4.11975 | -0.04 | -0.88 | 4.143 | 4.143 | 4.11975 | 3543 |
| 1729528200 | 4.15625 | -0.05 | -1.24 | 4.1675 | 4.174 | 4.15625 | 2341 |
| 1729269000 | 4.2085 | 0.03 | 0.63 | 4.187 | 4.2225 | 4.187 | 7414 |
| 1729182600 | 4.182 | -0.04 | -0.91 | 4.207 | 4.207 | 4.182 | 2055 |
| 1729096200 | 4.2205 | -0 | -0.08 | 4.186 | 4.2205 | 4.186 | 7124 |
| 1729009800 | 4.224 | 0.01 | 0.12 | 4.2634999 | 4.2634999 | 4.2045 | 13799 |
| 1728923400 | 4.21875 | 0.03 | 0.64 | 4.253 | 4.253 | 4.203 | 3012 |
| 1728664200 | 4.192 | 0.01 | 0.28 | 4.163 | 4.221 | 4.1575 | 6885 |
| 1728577800 | 4.18025 | -0.03 | -0.66 | 4.1965 | 4.1965 | 4.18025 | 2219 |
| 1728491400 | 4.208 | 0.02 | 0.54 | 4.223 | 4.223 | 4.1925 | 1412 |
| 1728405000 | 4.1855 | -0.03 | -0.62 | 4.1715 | 4.212 | 4.1715 | 2561 |
| 1728318600 | 4.21175 | -0.01 | -0.30 | 4.2525 | 4.2525 | 4.1945 | 9349 |
| 1728059400 | 4.2242499 | 0.01 | 0.18 | 4.197 | 4.239 | 4.197 | 1670 |
| 1727973000 | 4.21675 | -0.07 | -1.72 | 4.2515 | 4.2515 | 4.21675 | 25464 |
| 1727886600 | 4.2905 | 0.01 | 0.18 | 4.3055 | 4.3055 | 4.261 | 65354 |
| 1727800200 | 4.28275 | -0.04 | -0.82 | 4.291 | 4.291 | 4.28275 | 6897 |
| 1727713800 | 4.31825 | -0.05 | -1.12 | 4.371 | 4.371 | 4.3179999 | 299 |
| 1727454600 | 4.367 | 0.05 | 1.23 | 4.3259999 | 4.367 | 4.3259999 | 13 |
| 1727368200 | 4.314 | 0.06 | 1.42 | 4.271 | 4.3259999 | 4.271 | 926 |
| 1727281800 | 4.2535 | -0 | -0.11 | 4.2725 | 4.2725 | 4.2535 | 19 |
| 1727195400 | 4.258 | 0.04 | 1.05 | 4.238 | 4.258 | 4.238 | 27008 |
| 1727109000 | 4.21375 | -0 | -0.01 | 4.188 | 4.226 | 4.188 | 23517 |
| 1726849800 | 4.214 | -0.05 | -1.10 | 4.3 | 4.3 | 4.214 | 104 |
| 1726763400 | 4.26075 | 0.05 | 1.30 | 4.255 | 4.287 | 4.248 | 1615 |
| 1726677000 | 4.206 | -0.02 | -0.41 | 4.2215 | 4.2215 | 4.206 | 339 |
| 1726590600 | 4.2234999 | 0.05 | 1.26 | 4.202 | 4.2234999 | 4.202 | 28494 |
| 1726504200 | 4.171 | 0.01 | 0.28 | 4.1345 | 4.1855 | 4.1345 | 25301 |
| 1726245000 | 4.15925 | 0.09 | 2.22 | 4.1255 | 4.15925 | 4.124 | 22194 |
| 1726158600 | 4.069 | 0.05 | 1.24 | 4.069 | 4.069 | 4.069 | 13020 |
| 1726072200 | 4.019 | -0.05 | -1.14 | 4.0695 | 4.0695 | 4.009 | 44 |
| 1725985800 | 4.06525 | -0 | -0.10 | 4.0599999 | 4.06525 | 4.05 | 136068 |
| 1725899400 | 4.06925 | 0.02 | 0.39 | 4.08 | 4.08 | 4.06925 | 155 |
| 1725640200 | 4.0535 | -0.03 | -0.64 | 4.083 | 4.083 | 4.0535 | 13057 |
| 1725553800 | 4.07975 | -0.03 | -0.65 | 4.0679999 | 4.116 | 4.0679999 | 491 |
| 1725467400 | 4.1064999 | -0 | -0.05 | 4.1064999 | 4.1064999 | 4.1064999 | 8 |
| 1725381000 | 4.1085 | -0.04 | -0.92 | 4.13 | 4.13 | 4.103 | 2911 |
| 1725294600 | 4.1465 | 0 | 0.04 | 4.164 | 4.164 | 4.1304999 | 108 |
| 1725035400 | 4.14475 | 0 | 0.02 | 4.1715 | 4.1715 | 4.14475 | 11 |
| 1724949000 | 4.14375 | 0.01 | 0.25 | 4.135 | 4.14375 | 4.135 | 2106 |
| 1724862600 | 4.13325 | 0.01 | 0.32 | 4.128 | 4.13325 | 4.128 | 8000 |
| 1724776200 | 4.12025 | -0.02 | -0.53 | 4.1555 | 4.1555 | 4.12025 | 1691 |
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
