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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 9.5775 | 0 | 0.00 | 9.5425 | 9.60875 | 9.5425 | 1079545 |
| 1732815000 | 9.5775 | -0.02 | -0.23 | 9.545 | 9.59625 | 9.51125 | 12937 |
| 1732728600 | 9.6 | 0.04 | 0.47 | 9.5825 | 9.62875 | 9.52375 | 256596 |
| 1732642200 | 9.555 | -0.08 | -0.83 | 9.57 | 9.64625 | 9.51375 | 229100 |
| 1732555800 | 9.635 | -0.17 | -1.73 | 9.775 | 9.825 | 9.62125 | 191439 |
| 1732296600 | 9.805 | -0 | -0.04 | 9.8074999 | 9.85875 | 9.7225 | 310685 |
| 1732210200 | 9.80875 | 0.21 | 2.20 | 9.77 | 9.84375 | 9.64875 | 84952 |
| 1732123800 | 9.5975 | -0 | -0.03 | 9.61 | 9.6725 | 9.57375 | 91100 |
| 1732037400 | 9.6 | -0.01 | -0.13 | 9.66 | 9.68 | 9.53375 | 113280 |
| 1731951000 | 9.6125 | 0.08 | 0.81 | 9.5975 | 9.6275 | 9.5075 | 248439 |
| 1731691800 | 9.535 | -0.02 | -0.18 | 9.52 | 9.6375 | 9.485 | 400045 |
| 1731605400 | 9.5525 | 0.08 | 0.84 | 9.53 | 9.59875 | 9.5125 | 394680 |
| 1731519000 | 9.4725 | 0.03 | 0.29 | 9.4575 | 9.4975 | 9.36 | 973873 |
| 1731432600 | 9.445 | -0.02 | -0.16 | 9.555 | 9.5574999 | 9.445 | 93512 |
| 1731346200 | 9.46 | 0.05 | 0.52 | 9.49 | 9.535 | 9.41625 | 293914 |
| 1731087000 | 9.41125 | 0.06 | 0.63 | 9.395 | 9.4375 | 9.34875 | 166418 |
| 1731000600 | 9.3524999 | -0.06 | -0.58 | 9.4425 | 9.51875 | 9.3325 | 968816 |
| 1730914200 | 9.4075 | 0.27 | 2.95 | 9.45 | 9.50125 | 9.2475 | 120177 |
| 1730827800 | 9.1375 | 0.1 | 1.09 | 9.05 | 9.14625 | 9.05 | 103344 |
| 1730741400 | 9.03875 | 0.06 | 0.68 | 8.95 | 9.08375 | 8.95 | 171153 |
| 1730482200 | 8.9774999 | 0.01 | 0.14 | 8.9925 | 9.20375 | 8.97125 | 275413 |
| 1730395800 | 8.965 | 0.03 | 0.29 | 8.91 | 9.0425 | 8.8875 | 6029 |
| 1730309400 | 8.93875 | 0.01 | 0.15 | 8.93 | 8.98 | 8.8925 | 31660 |
| 1730223000 | 8.925 | -0.09 | -1.03 | 9.03 | 9.0525 | 8.91625 | 454190 |
| 1730136600 | 9.0175 | -0.12 | -1.26 | 9.01 | 9.02875 | 8.84875 | 129421 |
| 1729873800 | 9.1325 | 0.05 | 0.61 | 9.09 | 9.16875 | 9.065 | 42627 |
| 1729787400 | 9.0775 | -0.01 | -0.06 | 9.14 | 9.17 | 9.035 | 14205 |
| 1729701000 | 9.0825 | -0.07 | -0.76 | 9.15 | 9.16375 | 9.055 | 112246 |
| 1729614600 | 9.1525 | 0.03 | 0.33 | 9.17 | 9.1962499 | 9.09875 | 522160 |
| 1729528200 | 9.1225 | 0.04 | 0.44 | 9.1675 | 9.2449999 | 9.11875 | 244736 |
| 1729269000 | 9.0825 | -0.06 | -0.63 | 9.155 | 9.21 | 9.07625 | 63915 |
| 1729182600 | 9.14 | 0.02 | 0.16 | 9.1199999 | 9.2125 | 9.09 | 175670 |
| 1729096200 | 9.125 | -0.06 | -0.60 | 9.1024999 | 9.16625 | 9.07375 | 423133 |
| 1729009800 | 9.18 | -0.2 | -2.13 | 9.3 | 9.3 | 9.0887499 | 154818 |
| 1728923400 | 9.38 | -0 | -0.03 | 9.38 | 9.4075 | 9.305 | 298377 |
| 1728664200 | 9.3825 | 0.04 | 0.47 | 9.325 | 9.41 | 9.30375 | 125908 |
| 1728577800 | 9.3387499 | 0.08 | 0.92 | 9.28 | 9.395 | 9.2575 | 111811 |
| 1728491400 | 9.25375 | 0.04 | 0.42 | 9.2 | 9.26625 | 9.13 | 191165 |
| 1728405000 | 9.215 | -0.29 | -3.06 | 9.45 | 9.45375 | 9.185 | 341393 |
| 1728318600 | 9.50625 | 0.12 | 1.26 | 9.435 | 9.55125 | 9.41625 | 363773 |
| 1728059400 | 9.3875 | 0.12 | 1.28 | 9.3425 | 9.44 | 9.325 | 83636 |
| 1727973000 | 9.26875 | 0.13 | 1.42 | 9.2025 | 9.32375 | 9.155 | 55233 |
| 1727886600 | 9.13875 | 0.05 | 0.54 | 9.1649999 | 9.28125 | 9.1075 | 294044 |
| 1727800200 | 9.09 | 0.27 | 3.00 | 8.8925 | 9.0925 | 8.785 | 39336 |
| 1727713800 | 8.825 | 0.04 | 0.40 | 8.8325 | 8.90625 | 8.7587499 | 471056 |
| 1727454600 | 8.7899999 | 0.11 | 1.30 | 8.685 | 8.80875 | 8.64875 | 173782 |
| 1727368200 | 8.6775 | -0.23 | -2.53 | 8.7975 | 8.7975 | 8.61 | 566937 |
| 1727281800 | 8.9025 | -0.1 | -1.14 | 8.9949999 | 9.02375 | 8.87875 | 61170 |
| 1727195400 | 9.005 | 0.04 | 0.39 | 9.0875 | 9.1375 | 9.005 | 153994 |
| 1727109000 | 8.97 | 0.12 | 1.36 | 8.8975 | 9.0574999 | 8.86375 | 66144 |
| 1726849800 | 8.85 | -0.13 | -1.48 | 8.9149999 | 8.94 | 8.81 | 28879 |
| 1726763400 | 8.9825 | 0.16 | 1.80 | 8.9125 | 8.99625 | 8.87375 | 202590 |
| 1726677000 | 8.82375 | 0.05 | 0.53 | 8.78 | 8.84625 | 8.76 | 139148 |
| 1726590600 | 8.7775 | 0.15 | 1.74 | 8.6925 | 8.785 | 8.6575 | 160569 |
| 1726504200 | 8.6275 | 0.02 | 0.28 | 8.5775 | 8.735 | 8.5725 | 2433274 |
| 1726245000 | 8.60375 | 0.06 | 0.72 | 8.53 | 8.64375 | 8.52125 | 58339 |
| 1726158600 | 8.5425 | 0.14 | 1.64 | 8.4949999 | 8.6512499 | 8.42625 | 357585 |
| 1726072200 | 8.405 | -0.15 | -1.72 | 8.515 | 8.68 | 8.3212499 | 373704 |
| 1725985800 | 8.5525 | -0.19 | -2.12 | 8.7449999 | 8.7449999 | 8.49625 | 126788 |
| 1725899400 | 8.7375 | 0.09 | 1.01 | 8.6925 | 8.7375 | 8.645 | 294385 |
| 1725640200 | 8.65 | -0.13 | -1.48 | 8.775 | 8.86125 | 8.6425 | 36192 |
| 1725553800 | 8.78 | -0.11 | -1.24 | 8.825 | 8.87375 | 8.76375 | 160973 |
| 1725467400 | 8.89 | -0.03 | -0.28 | 8.8975 | 8.99625 | 8.8625 | 397082 |
| 1725381000 | 8.9149999 | -0.21 | -2.31 | 9.1575 | 9.185 | 8.86 | 167968 |
| 1725294600 | 9.12625 | 0.06 | 0.68 | 9.1125 | 9.1512499 | 9.09375 | 3998 |
| 1725035400 | 9.065 | -0.04 | -0.41 | 9.17 | 9.1725 | 9 | 204443 |
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
