Hot Features
プレミアム
Wt Gl Grw Etf (GGRP)
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 | 2783 | 0 | 0.00 | 2776 | 2784 | 2763 | 1113 |
| 1732815000 | 2783 | 9 | 0.32 | 2783 | 2783 | 2783 | 1964 |
| 1732728600 | 2774 | -13.5 | -0.48 | 2774 | 2774 | 2774 | 1358 |
| 1732642200 | 2787.5 | 5 | 0.18 | 2787.5 | 2787.5 | 2787.5 | 9980 |
| 1732555800 | 2782.5 | 15.5 | 0.56 | 2772 | 2789.5 | 2771 | 17335 |
| 1732296600 | 2767 | 38.5 | 1.41 | 2767 | 2767 | 2767 | 2302 |
| 1732210200 | 2728.5 | 33 | 1.22 | 2728.5 | 2728.5 | 2728.5 | 8899 |
| 1732123800 | 2695.5 | -11.5 | -0.42 | 2695.5 | 2695.5 | 2695.5 | 6019 |
| 1732037400 | 2707 | -11.5 | -0.42 | 2708 | 2709 | 2689.5 | 1218 |
| 1731951000 | 2718.5 | -1.5 | -0.06 | 2718.5 | 2718.5 | 2718.5 | 1791 |
| 1731691800 | 2720 | -24 | -0.87 | 2727 | 2740 | 2712.5 | 1616 |
| 1731605400 | 2744 | 4 | 0.15 | 2754 | 2754 | 2739.5 | 3283 |
| 1731519000 | 2740 | -1 | -0.04 | 2738 | 2744 | 2726.5 | 9799 |
| 1731432600 | 2741 | -3 | -0.11 | 2739 | 2747.5 | 2733 | 2691 |
| 1731346200 | 2744 | 6.5 | 0.24 | 2765 | 2765 | 2743.5 | 3548 |
| 1731087000 | 2737.5 | 12 | 0.44 | 2733 | 2739 | 2733 | 1245 |
| 1731000600 | 2725.5 | 9.5 | 0.35 | 2725.5 | 2725.5 | 2725.5 | 158 |
| 1730914200 | 2716 | 34.5 | 1.29 | 2743 | 2754 | 2708.5 | 6671 |
| 1730827800 | 2681.5 | -1.5 | -0.06 | 2688 | 2688 | 2665 | 918 |
| 1730741400 | 2683 | -6.5 | -0.24 | 2681 | 2695 | 2674 | 1798 |
| 1730482200 | 2689.5 | -6 | -0.22 | 2690 | 2691.5 | 2673 | 263 |
| 1730395800 | 2695.5 | -9.5 | -0.35 | 2688 | 2695.5 | 2677.5 | 1925 |
| 1730309400 | 2705 | -6 | -0.22 | 2707 | 2711.5 | 2698 | 1493 |
| 1730223000 | 2711 | -11.5 | -0.42 | 2722 | 2748 | 2692 | 13269 |
| 1730136600 | 2722.5 | 3.5 | 0.13 | 2731 | 2731 | 2713.5 | 1945 |
| 1729873800 | 2719 | 4.5 | 0.17 | 2722 | 2750 | 2681 | 5311 |
| 1729787400 | 2714.5 | -1.5 | -0.06 | 2726 | 2726 | 2708.5 | 7424 |
| 1729701000 | 2716 | -5 | -0.18 | 2712 | 2733 | 2685.5 | 5929 |
| 1729614600 | 2721 | -3 | -0.11 | 2718 | 2727 | 2712.5 | 3922 |
| 1729528200 | 2724 | -15 | -0.55 | 2746 | 2755 | 2693.5 | 1188 |
| 1729269000 | 2739 | -2.5 | -0.09 | 2737 | 2769.5 | 2684.5 | 1738 |
| 1729182600 | 2741.5 | 6 | 0.22 | 2749 | 2791.5 | 2711.5 | 6063 |
| 1729096200 | 2735.5 | 1 | 0.04 | 2738 | 2769 | 2701 | 246 |
| 1729009800 | 2734.5 | -5 | -0.18 | 2745 | 2772 | 2730 | 4620 |
| 1728923400 | 2739.5 | 17.5 | 0.64 | 2733 | 2742.5 | 2703 | 21221 |
| 1728664200 | 2722 | 9 | 0.33 | 2722 | 2722 | 2722 | 3322 |
| 1728577800 | 2713 | 4 | 0.15 | 2713 | 2713 | 2713 | 555 |
| 1728491400 | 2709 | 19 | 0.71 | 2709 | 2709 | 2709 | 3222 |
| 1728405000 | 2690 | -5 | -0.19 | 2686 | 2715.5 | 2647.5 | 4468 |
| 1728318600 | 2695 | 10.5 | 0.39 | 2701 | 2701 | 2685 | 3379 |
| 1728059400 | 2684.5 | -0.5 | -0.02 | 2676 | 2723.5 | 2656.5 | 11987 |
| 1727973000 | 2685 | 24.5 | 0.92 | 2693 | 2728 | 2679.5 | 1888 |
| 1727886600 | 2660.5 | -18.5 | -0.69 | 2682 | 2684 | 2659 | 3089 |
| 1727800200 | 2679 | 3 | 0.11 | 2696 | 2728 | 2551 | 3698 |
| 1727713800 | 2676 | -14.5 | -0.54 | 2688 | 2688 | 2672.5 | 11527 |
| 1727454600 | 2690.5 | 18.5 | 0.69 | 2687 | 2718 | 2677 | 5240 |
| 1727368200 | 2672 | 9 | 0.34 | 2685 | 2707.5 | 2594.5 | 1968 |
| 1727281800 | 2663 | 2.5 | 0.09 | 2663 | 2694.5 | 2625 | 3416 |
| 1727195400 | 2660.5 | 2 | 0.08 | 2665 | 2693.5 | 2650 | 1108 |
| 1727109000 | 2658.5 | -5.5 | -0.21 | 2663 | 2694 | 2627.5 | 4649 |
| 1726849800 | 2664 | -21.5 | -0.80 | 2678 | 2699 | 2633.5 | 10011 |
| 1726763400 | 2685.5 | 13 | 0.49 | 2694 | 2730 | 2681.5 | 1125 |
| 1726677000 | 2672.5 | -20 | -0.74 | 2685 | 2686.5 | 2664.5 | 1178 |
| 1726590600 | 2692.5 | 24 | 0.90 | 2692.5 | 2692.5 | 2692.5 | 1833 |
| 1726504200 | 2668.5 | -8.5 | -0.32 | 2687 | 2687 | 2667 | 1991 |
| 1726245000 | 2677 | 17 | 0.64 | 2679 | 2710 | 2672 | 3919 |
| 1726158600 | 2660 | 28 | 1.06 | 2671 | 2705 | 2592 | 1576 |
| 1726072200 | 2632 | -14 | -0.53 | 2642 | 2662 | 2578 | 703 |
| 1725985800 | 2646 | 10 | 0.38 | 2639 | 2663 | 2606.5 | 520 |
| 1725899400 | 2636 | 22.5 | 0.86 | 2633 | 2639 | 2626.5 | 1165 |
| 1725640200 | 2613.5 | -25 | -0.95 | 2623 | 2645.5 | 2565 | 2121 |
| 1725553800 | 2638.5 | -24.5 | -0.92 | 2651 | 2651 | 2637 | 4999 |
| 1725467400 | 2663 | -30.5 | -1.13 | 2659 | 2669 | 2580 | 913 |
| 1725381000 | 2693.5 | -16.5 | -0.61 | 2714 | 2714.5 | 2661 | 10284 |
| 1725294600 | 2710 | 13 | 0.48 | 2707 | 2714 | 2699 | 3492 |
| 1725035400 | 2697 | -5 | -0.19 | 2703 | 2713 | 2696.5 | 2383 |
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
