Hot Features
プレミアム
Hsbc Usa Su Dis (HSSU)
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 | 23.93 | 0.03 | 0.13 | 23.93 | 23.93 | 23.93 | 0 |
| 1732815000 | 23.9 | 0.11 | 0.46 | 23.9 | 23.9 | 23.9 | 0 |
| 1732728600 | 23.79 | -0.36 | -1.48 | 23.905 | 23.9075 | 23.7625 | 277 |
| 1732642200 | 24.1475 | 0.02 | 0.06 | 24.09 | 24.1925 | 24.03 | 1397 |
| 1732555800 | 24.1325 | 0.05 | 0.23 | 24.1325 | 24.1325 | 24.1325 | 0 |
| 1732296600 | 24.0775 | 0.2 | 0.84 | 23.93 | 24.195 | 23.93 | 7743 |
| 1732210200 | 23.8775 | 0.36 | 1.51 | 23.61 | 23.88 | 23.5925 | 4686 |
| 1732123800 | 23.5225 | -0.05 | -0.19 | 23.72 | 23.7475 | 23.4375 | 6953 |
| 1732037400 | 23.5675 | -0.07 | -0.29 | 23.605 | 23.61 | 23.4125 | 11347 |
| 1731951000 | 23.635 | 0.03 | 0.12 | 23.58 | 23.6475 | 23.5625 | 6850 |
| 1731691800 | 23.6075 | -0.27 | -1.11 | 23.66 | 23.705 | 23.5525 | 1345 |
| 1731605400 | 23.8725 | -0.01 | -0.03 | 23.935 | 24.0525 | 23.8075 | 33 |
| 1731519000 | 23.88 | 0.05 | 0.22 | 23.795 | 23.8875 | 23.7325 | 2651 |
| 1731432600 | 23.8275 | 0.21 | 0.87 | 23.825 | 23.8275 | 23.8075 | 942 |
| 1731346200 | 23.6225 | 0.09 | 0.38 | 23.66 | 23.675 | 23.615 | 148 |
| 1731087000 | 23.5325 | 0.19 | 0.80 | 23.44 | 23.535 | 23.44 | 1964 |
| 1731000600 | 23.345 | 0.07 | 0.32 | 23.31 | 23.3475 | 23.285 | 3337 |
| 1730914200 | 23.27 | 0.71 | 3.16 | 23.27 | 23.27 | 23.27 | 0 |
| 1730827800 | 22.5575 | 0 | 0.00 | 22.48 | 22.59 | 22.385 | 975 |
| 1730741400 | 22.5575 | -0.04 | -0.17 | 22.5575 | 22.5575 | 22.5575 | 0 |
| 1730482200 | 22.595 | -0.06 | -0.25 | 22.595 | 22.595 | 22.595 | 0 |
| 1730395800 | 22.6525 | -0.2 | -0.85 | 22.605 | 22.7225 | 22.5725 | 23 |
| 1730309400 | 22.8475 | -0.04 | -0.17 | 22.8475 | 22.8475 | 22.8475 | 0 |
| 1730223000 | 22.8875 | -0.02 | -0.09 | 22.885 | 22.9025 | 22.85 | 141 |
| 1730136600 | 22.9075 | -0.05 | -0.20 | 22.9075 | 22.9075 | 22.9075 | 0 |
| 1729873800 | 22.9525 | 0.12 | 0.53 | 23.04 | 23.04 | 22.91 | 6862 |
| 1729787400 | 22.8325 | -0.08 | -0.35 | 22.93 | 22.9675 | 22.8025 | 1580 |
| 1729701000 | 22.9125 | -0.08 | -0.35 | 22.9125 | 22.9125 | 22.9125 | 0 |
| 1729614600 | 22.9925 | 0.05 | 0.22 | 22.9925 | 22.9925 | 22.9925 | 0 |
| 1729528200 | 22.9425 | -0.04 | -0.15 | 22.945 | 23.0525 | 22.915 | 52 |
| 1729269000 | 22.9775 | -0.07 | -0.31 | 22.965 | 22.9775 | 22.865 | 384 |
| 1729182600 | 23.05 | 0.19 | 0.83 | 23.05 | 23.05 | 23.05 | 0 |
| 1729096200 | 22.86 | 0.12 | 0.53 | 22.86 | 22.86 | 22.86 | 0 |
| 1729009800 | 22.74 | -0.12 | -0.54 | 22.84 | 22.89 | 22.7025 | 4918 |
| 1728923400 | 22.8625 | 0.23 | 1.01 | 22.645 | 22.9075 | 22.645 | 570 |
| 1728664200 | 22.635 | 0.06 | 0.24 | 22.635 | 22.635 | 22.635 | 0 |
| 1728577800 | 22.58 | 0.1 | 0.47 | 22.58 | 22.58 | 22.58 | 0 |
| 1728491400 | 22.475 | 0.16 | 0.71 | 22.475 | 22.475 | 22.475 | 0 |
| 1728405000 | 22.3175 | 0.06 | 0.27 | 22.175 | 22.3275 | 22.125 | 1123 |
| 1728318600 | 22.2575 | 0.16 | 0.75 | 22.205 | 22.2725 | 22.1325 | 2190 |
| 1728059400 | 22.0925 | 0.05 | 0.24 | 22.065 | 22.14 | 22.065 | 1652 |
| 1727973000 | 22.04 | 0.14 | 0.64 | 22.015 | 22.1475 | 21.92 | 197 |
| 1727886600 | 21.9 | 0.2 | 0.90 | 21.9 | 21.9 | 21.9 | 7180 |
| 1727800200 | 21.705 | 0.03 | 0.16 | 21.705 | 21.705 | 21.705 | 0 |
| 1727713800 | 21.67 | -0.11 | -0.48 | 21.67 | 21.67 | 21.67 | 0 |
| 1727454600 | 21.775 | 0.08 | 0.39 | 21.88 | 21.88 | 21.7125 | 5396 |
| 1727368200 | 21.69 | -0.03 | -0.15 | 21.69 | 21.69 | 21.69 | 0 |
| 1727281800 | 21.7225 | 0.11 | 0.49 | 21.7225 | 21.7225 | 21.7225 | 0 |
| 1727195400 | 21.6175 | -0.06 | -0.28 | 21.715 | 21.715 | 21.5175 | 801 |
| 1727109000 | 21.6775 | -0.05 | -0.21 | 21.6775 | 21.6775 | 21.6775 | 0 |
| 1726849800 | 21.7225 | -0.1 | -0.47 | 21.7225 | 21.7225 | 21.7225 | 0 |
| 1726763400 | 21.825 | 0.15 | 0.67 | 21.825 | 21.825 | 21.825 | 0 |
| 1726677000 | 21.68 | -0.16 | -0.74 | 21.68 | 21.68 | 21.68 | 0 |
| 1726590600 | 21.8425 | 0.23 | 1.06 | 21.8425 | 21.8425 | 21.8425 | 0 |
| 1726504200 | 21.6125 | -0.11 | -0.48 | 21.6125 | 21.6125 | 21.6125 | 0 |
| 1726245000 | 21.7175 | 0.14 | 0.65 | 21.7175 | 21.7175 | 21.7175 | 0 |
| 1726158600 | 21.5775 | 0.33 | 1.55 | 21.5775 | 21.5775 | 21.5775 | 0 |
| 1726072200 | 21.2475 | -0.16 | -0.75 | 21.2475 | 21.2475 | 21.2475 | 0 |
| 1725985800 | 21.4075 | 0.14 | 0.66 | 21.43 | 21.43 | 21.4075 | 940 |
| 1725899400 | 21.2675 | 0.26 | 1.24 | 21.2675 | 21.2675 | 21.2675 | 0 |
| 1725640200 | 21.0075 | -0.19 | -0.91 | 21.13 | 21.3125 | 20.995 | 4029 |
| 1725553800 | 21.2 | -0.16 | -0.74 | 21.2 | 21.2 | 21.2 | 0 |
| 1725467400 | 21.3575 | -0.26 | -1.21 | 21.35 | 21.4325 | 21.325 | 820 |
| 1725381000 | 21.62 | -0.13 | -0.57 | 21.62 | 21.62 | 21.62 | 0 |
| 1725294600 | 21.745 | 0.16 | 0.72 | 21.725 | 21.765 | 21.725 | 666 |
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
