Hot Features
プレミアム
Gx Vgameesport (HERG)
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 | 9.1965 | 0.11 | 1.25 | 9.1649999 | 9.2045 | 9.1145 | 56 |
| 1732815000 | 9.083 | 0.04 | 0.44 | 9.089 | 9.099 | 9.0725 | 127 |
| 1732728600 | 9.0435 | -0.02 | -0.25 | 9.129 | 9.1415 | 9.0399999 | 2155 |
| 1732642200 | 9.0665 | -0.02 | -0.20 | 9.0665 | 9.0665 | 9.0665 | 53 |
| 1732555800 | 9.085 | 0.04 | 0.46 | 9.085 | 9.085 | 9.085 | 2796 |
| 1732296600 | 9.043 | 0.12 | 1.33 | 9.043 | 9.043 | 9.043 | 36 |
| 1732210200 | 8.9245 | 0.09 | 1.04 | 8.9245 | 8.9245 | 8.9245 | 205 |
| 1732123800 | 8.833 | 0.11 | 1.20 | 8.833 | 8.833 | 8.833 | 50 |
| 1732037400 | 8.728 | 0.03 | 0.40 | 8.715 | 8.728 | 8.643 | 138 |
| 1731951000 | 8.6935 | 0.03 | 0.36 | 8.682 | 8.7085 | 8.682 | 3496 |
| 1731691800 | 8.662 | -0.09 | -1.05 | 8.673 | 8.673 | 8.643 | 320 |
| 1731605400 | 8.7535 | 0.04 | 0.49 | 8.812 | 8.817 | 8.7315 | 6250 |
| 1731519000 | 8.7105 | -0.06 | -0.69 | 8.749 | 8.7685 | 8.691 | 508 |
| 1731432600 | 8.771 | -0.07 | -0.74 | 8.8 | 8.8 | 8.72 | 68 |
| 1731346200 | 8.836 | -0 | -0.01 | 8.859 | 8.859 | 8.797 | 1032 |
| 1731087000 | 8.8364999 | -0.16 | -1.75 | 8.992 | 8.992 | 8.8305 | 2147 |
| 1731000600 | 8.994 | 0.08 | 0.87 | 8.923 | 9.012 | 8.9155 | 151 |
| 1730914200 | 8.916 | 0.07 | 0.83 | 9.033 | 9.057 | 8.882 | 2238 |
| 1730827800 | 8.843 | 0.07 | 0.80 | 8.768 | 8.8565 | 8.743 | 841 |
| 1730741400 | 8.773 | -0.05 | -0.53 | 8.823 | 8.839 | 8.755 | 329 |
| 1730482200 | 8.82 | 0.05 | 0.60 | 8.794 | 8.825 | 8.756 | 1760 |
| 1730395800 | 8.767 | 0.08 | 0.87 | 8.655 | 8.796 | 8.6255 | 2009 |
| 1730309400 | 8.691 | -0.04 | -0.51 | 8.651 | 8.7355 | 8.651 | 42 |
| 1730223000 | 8.7355 | 0.05 | 0.59 | 8.7355 | 8.7355 | 8.7355 | 0 |
| 1730136600 | 8.684 | 0.12 | 1.35 | 8.684 | 8.684 | 8.684 | 123 |
| 1729873800 | 8.5685 | 0.05 | 0.61 | 8.542 | 8.601 | 8.5275 | 130 |
| 1729787400 | 8.5165 | -0.03 | -0.39 | 8.538 | 8.538 | 8.5155 | 181 |
| 1729701000 | 8.55 | -0.03 | -0.35 | 8.5719999 | 8.6195 | 8.5485 | 8 |
| 1729614600 | 8.58 | 0.01 | 0.11 | 8.507 | 8.617 | 8.507 | 647 |
| 1729528200 | 8.5704999 | -0.02 | -0.22 | 8.5704999 | 8.5704999 | 8.5704999 | 28 |
| 1729269000 | 8.589 | 0.02 | 0.27 | 8.589 | 8.589 | 8.589 | 35 |
| 1729182600 | 8.566 | -0.09 | -1.02 | 8.566 | 8.566 | 8.566 | 1 |
| 1729096200 | 8.654 | 0.04 | 0.46 | 8.654 | 8.654 | 8.654 | 707 |
| 1729009800 | 8.6145 | -0.07 | -0.77 | 8.583 | 8.6585 | 8.5685 | 41 |
| 1728923400 | 8.6815 | -0.04 | -0.46 | 8.693 | 8.7165 | 8.6545 | 892 |
| 1728664200 | 8.7215 | 0.04 | 0.42 | 8.654 | 8.722 | 8.6015 | 2172 |
| 1728577800 | 8.685 | -0.12 | -1.35 | 8.671 | 8.6975 | 8.6145 | 27 |
| 1728491400 | 8.804 | -0.02 | -0.23 | 8.743 | 8.814 | 8.704 | 255 |
| 1728405000 | 8.8245 | -0.09 | -0.98 | 8.8245 | 8.8245 | 8.8245 | 12 |
| 1728318600 | 8.9115 | 0 | 0.04 | 8.9115 | 8.9115 | 8.9115 | 589 |
| 1728059400 | 8.908 | 0.05 | 0.54 | 8.912 | 8.925 | 8.839 | 129 |
| 1727973000 | 8.86 | 0.01 | 0.13 | 8.9019999 | 8.9245 | 8.805 | 230 |
| 1727886600 | 8.8485 | 0.14 | 1.64 | 8.8485 | 8.8485 | 8.8485 | 2 |
| 1727800200 | 8.706 | -0.01 | -0.10 | 8.706 | 8.706 | 8.706 | 3 |
| 1727713800 | 8.715 | 0.01 | 0.11 | 8.882 | 8.882 | 8.7125 | 489 |
| 1727454600 | 8.7055 | 0.06 | 0.72 | 8.7055 | 8.7055 | 8.7055 | 61 |
| 1727368200 | 8.643 | 0.17 | 1.99 | 8.615 | 8.821 | 8.4895 | 5802 |
| 1727281800 | 8.474 | 0.06 | 0.66 | 8.392 | 8.481 | 8.376 | 4211 |
| 1727195400 | 8.4185 | 0.14 | 1.72 | 8.4185 | 8.4185 | 8.4185 | 11 |
| 1727109000 | 8.276 | 0 | 0.02 | 8.276 | 8.276 | 8.276 | 1042 |
| 1726849800 | 8.2739999 | -0.13 | -1.55 | 8.328 | 8.3379999 | 8.2665 | 1743 |
| 1726763400 | 8.4045 | 0.13 | 1.62 | 8.405 | 8.4215 | 8.3725 | 9 |
| 1726677000 | 8.2705 | -0.09 | -1.06 | 8.304 | 8.3059999 | 8.251 | 658 |
| 1726590600 | 8.359 | 0.13 | 1.57 | 8.301 | 8.378 | 8.288 | 8 |
| 1726504200 | 8.23 | -0.05 | -0.59 | 8.23 | 8.23 | 8.23 | 0 |
| 1726245000 | 8.279 | 0.1 | 1.23 | 8.279 | 8.279 | 8.279 | 606 |
| 1726158600 | 8.1785 | 0.07 | 0.86 | 8.1785 | 8.1785 | 8.1785 | 1 |
| 1726072200 | 8.1085 | -0.01 | -0.08 | 8.144 | 8.153 | 8.0719999 | 6 |
| 1725985800 | 8.115 | -0.04 | -0.54 | 8.1489999 | 8.166 | 8.0995 | 5 |
| 1725899400 | 8.159 | 0.13 | 1.64 | 8.159 | 8.159 | 8.159 | 2 |
| 1725640200 | 8.0275 | -0.14 | -1.67 | 8.163 | 8.1935 | 8.0265 | 33 |
| 1725553800 | 8.1635 | 0.04 | 0.52 | 8.191 | 8.22 | 8.1415 | 52 |
| 1725467400 | 8.121 | -0.05 | -0.64 | 8.121 | 8.121 | 8.121 | 0 |
| 1725381000 | 8.173 | -0.02 | -0.29 | 8.173 | 8.173 | 8.173 | 1 |
| 1725294600 | 8.1969999 | -0.04 | -0.52 | 8.1969999 | 8.1969999 | 8.1969999 | 5 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
