Hot Features
プレミアム
Is Gl Aa Gv B A (GAAA)
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 | 4.5134999 | 0.02 | 0.40 | 4.5025 | 4.5199999 | 4.4965 | 31650 |
| 1732815000 | 4.4955 | 0.02 | 0.36 | 4.48 | 4.4995 | 4.47075 | 5201 |
| 1732728600 | 4.4795 | 0.04 | 0.92 | 4.4635 | 4.48825 | 4.4545 | 2248 |
| 1732642200 | 4.43875 | -0.01 | -0.19 | 4.4555 | 4.46175 | 4.43125 | 3327 |
| 1732555800 | 4.447 | 0.04 | 0.88 | 4.45 | 4.463 | 4.44475 | 13791 |
| 1732296600 | 4.408 | -0.01 | -0.29 | 4.421 | 4.43075 | 4.389 | 9328 |
| 1732210200 | 4.42075 | -0 | -0.03 | 4.439 | 4.4414999 | 4.4195 | 10213 |
| 1732123800 | 4.422 | -0.03 | -0.61 | 4.4305 | 4.4315 | 4.42025 | 9533 |
| 1732037400 | 4.44925 | 0.02 | 0.47 | 4.445 | 4.463 | 4.4405 | 13705 |
| 1731951000 | 4.42825 | 0.01 | 0.12 | 4.4185 | 4.432 | 4.40875 | 22534 |
| 1731691800 | 4.42275 | -0.02 | -0.35 | 4.437 | 4.44525 | 4.40775 | 10969 |
| 1731605400 | 4.43825 | 0.01 | 0.13 | 4.406 | 4.44025 | 4.4015 | 16657 |
| 1731519000 | 4.4325 | -0.02 | -0.51 | 4.4509999 | 4.51775 | 4.42575 | 10551 |
| 1731432600 | 4.455 | -0.02 | -0.49 | 4.4675 | 4.47525 | 4.4509999 | 5369 |
| 1731346200 | 4.477 | -0.01 | -0.33 | 4.4745 | 4.5355 | 4.41225 | 4862 |
| 1731087000 | 4.49175 | 0 | 0.04 | 4.5105 | 4.5105 | 4.48975 | 22497 |
| 1731000600 | 4.48975 | 0.02 | 0.44 | 4.4894999 | 4.5105 | 4.48475 | 13056 |
| 1730914200 | 4.47025 | -0.05 | -1.18 | 4.514 | 4.514 | 4.44775 | 7949 |
| 1730827800 | 4.52375 | 0 | 0.01 | 4.5199999 | 4.5367499 | 4.5155 | 14495 |
| 1730741400 | 4.52325 | 0.02 | 0.39 | 4.529 | 4.539 | 4.52125 | 12630 |
| 1730482200 | 4.50575 | -0 | -0.06 | 4.508 | 4.585 | 4.496 | 4560 |
| 1730395800 | 4.50825 | -0.01 | -0.24 | 4.5195 | 4.5207499 | 4.49125 | 4901 |
| 1730309400 | 4.51925 | 0.01 | 0.23 | 4.5445 | 4.5445 | 4.51 | 7109 |
| 1730223000 | 4.509 | -0.02 | -0.41 | 4.5199999 | 4.53225 | 4.501 | 24118 |
| 1730136600 | 4.52775 | -0.01 | -0.21 | 4.525 | 4.5405 | 4.513 | 35750 |
| 1729873800 | 4.5375 | 0 | 0.03 | 4.541 | 4.567 | 4.5255 | 8564 |
| 1729787400 | 4.5359999 | 0.02 | 0.45 | 4.5315 | 4.54825 | 4.52325 | 19736 |
| 1729701000 | 4.5155 | -0.02 | -0.41 | 4.523 | 4.5295 | 4.5095 | 44790 |
| 1729614600 | 4.53425 | -0.01 | -0.24 | 4.5415 | 4.5445 | 4.5225 | 30162 |
| 1729528200 | 4.54525 | -0.04 | -0.88 | 4.58 | 4.58 | 4.545 | 13713 |
| 1729269000 | 4.58575 | 0.02 | 0.36 | 4.5835 | 4.5935 | 4.5664999 | 16063 |
| 1729182600 | 4.5695 | -0.02 | -0.53 | 4.5759999 | 4.65 | 4.55375 | 22234 |
| 1729096200 | 4.594 | 0.01 | 0.21 | 4.5915 | 4.60925 | 4.58825 | 6808 |
| 1729009800 | 4.5845 | 0.02 | 0.42 | 4.5759999 | 4.59725 | 4.573 | 4377 |
| 1728923400 | 4.5655 | -0.02 | -0.34 | 4.5595 | 4.5672499 | 4.55875 | 15743 |
| 1728664200 | 4.581 | 0 | 0.05 | 4.595 | 4.595 | 4.5625 | 2082 |
| 1728577800 | 4.5785 | -0.01 | -0.19 | 4.5735 | 4.6 | 4.5675 | 29321 |
| 1728491400 | 4.587 | -0.01 | -0.17 | 4.5975 | 4.6025 | 4.5679999 | 34630 |
| 1728405000 | 4.59475 | -0 | -0.10 | 4.5984999 | 4.61525 | 4.57125 | 21808 |
| 1728318600 | 4.5992499 | -0.01 | -0.25 | 4.6175 | 4.624 | 4.59275 | 15486 |
| 1728059400 | 4.611 | -0.05 | -1.05 | 4.659 | 4.66425 | 4.6072499 | 15272 |
| 1727973000 | 4.66 | -0.03 | -0.55 | 4.6725 | 4.68175 | 4.65425 | 2681 |
| 1727886600 | 4.686 | -0.03 | -0.64 | 4.6935 | 4.6935 | 4.68025 | 10470 |
| 1727800200 | 4.7162499 | 0 | 0.03 | 4.718 | 4.7394999 | 4.715 | 9669 |
| 1727713800 | 4.715 | -0.01 | -0.11 | 4.723 | 4.738 | 4.711 | 13804 |
| 1727454600 | 4.72 | 0.01 | 0.21 | 4.7065 | 4.7365 | 4.70175 | 19999 |
| 1727368200 | 4.71 | 0.01 | 0.15 | 4.709 | 4.72725 | 4.6929999 | 2428 |
| 1727281800 | 4.703 | -0.02 | -0.32 | 4.7234999 | 4.728 | 4.69925 | 17367 |
| 1727195400 | 4.718 | 0.02 | 0.46 | 4.7 | 4.72025 | 4.68525 | 21514 |
| 1727109000 | 4.6965 | 0.01 | 0.30 | 4.6905 | 4.71425 | 4.682 | 19244 |
| 1726849800 | 4.68225 | -0.01 | -0.23 | 4.7085 | 4.7115 | 4.68 | 2415 |
| 1726763400 | 4.69325 | 0 | 0.02 | 4.6805 | 4.7015 | 4.6805 | 6602 |
| 1726677000 | 4.6925 | -0.01 | -0.20 | 4.6994999 | 4.705 | 4.68475 | 2520 |
| 1726590600 | 4.702 | -0.01 | -0.18 | 4.724 | 4.72725 | 4.70125 | 9198 |
| 1726504200 | 4.71025 | 0.02 | 0.45 | 4.71 | 4.71875 | 4.695 | 14560 |
| 1726245000 | 4.689 | 0.03 | 0.55 | 4.694 | 4.704 | 4.6795 | 15750 |
| 1726158600 | 4.6635 | -0.01 | -0.17 | 4.6595 | 4.72525 | 4.6595 | 10258 |
| 1726072200 | 4.67125 | 0.01 | 0.31 | 4.6715 | 4.6815 | 4.65025 | 19561 |
| 1725985800 | 4.657 | 0 | 0.03 | 4.6565 | 4.65875 | 4.64775 | 15808 |
| 1725899400 | 4.65575 | -0.03 | -0.58 | 4.6595 | 4.6615 | 4.63875 | 24457 |
| 1725640200 | 4.683 | 0.02 | 0.40 | 4.69 | 4.7685 | 4.66225 | 9304 |
| 1725553800 | 4.6645 | 0.01 | 0.17 | 4.6785 | 4.6914999 | 4.66 | 3992 |
| 1725467400 | 4.65675 | 0.03 | 0.75 | 4.642 | 4.71575 | 4.634 | 4005 |
| 1725381000 | 4.622 | 0 | 0.05 | 4.622 | 4.6455 | 4.60675 | 1730 |
| 1725294600 | 4.61975 | -0.01 | -0.26 | 4.635 | 4.63575 | 4.60825 | 33039 |
| 1725035400 | 4.632 | -0.01 | -0.11 | 4.646 | 4.65575 | 4.6235 | 2054 |
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
