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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 59.99 | -0.09 | -0.15 | 60.2 | 60.2 | 59.935 | 19940 |
| 1732642200 | 60.08 | 0.19 | 0.32 | 59.85 | 60.085 | 59.735 | 36425 |
| 1732555800 | 59.89 | 0.36 | 0.60 | 59.88 | 60.155 | 59.83 | 53394 |
| 1732296600 | 59.535 | 0.15 | 0.26 | 59.47 | 59.725 | 59.195 | 91844 |
| 1732210200 | 59.38 | 0.65 | 1.11 | 59.08 | 59.525 | 58.845 | 103285 |
| 1732123800 | 58.73 | -0.26 | -0.44 | 59.29 | 59.33 | 58.59 | 55971 |
| 1732037400 | 58.99 | -0.03 | -0.04 | 59.02 | 59.045 | 58.305 | 204428 |
| 1731951000 | 59.015 | 0.16 | 0.28 | 58.8 | 59.055 | 58.575 | 78436 |
| 1731691800 | 58.85 | -1.01 | -1.69 | 59.29 | 59.36 | 58.77 | 351681 |
| 1731605400 | 59.86 | -0.14 | -0.23 | 60 | 60.055 | 55.03 | 15335 |
| 1731519000 | 60 | 0.04 | 0.07 | 59.83 | 60.48 | 54.98 | 147867 |
| 1731432600 | 59.96 | -0.16 | -0.27 | 60.06 | 60.145 | 59.9 | 43084 |
| 1731346200 | 60.12 | 0.07 | 0.12 | 60.19 | 60.39 | 60.065 | 189730 |
| 1731087000 | 60.05 | 0.29 | 0.49 | 59.92 | 60.06 | 59.705 | 135525 |
| 1731000600 | 59.76 | 0.65 | 1.10 | 59.43 | 59.77 | 59.39 | 18798 |
| 1730914200 | 59.11 | 1.33 | 2.30 | 58.92 | 59.325 | 58.77 | 124525 |
| 1730827800 | 57.78 | 0.4 | 0.69 | 57.25 | 57.835 | 57.135 | 70286 |
| 1730741400 | 57.385 | -0.28 | -0.48 | 57.75 | 57.75 | 57.205 | 28165 |
| 1730482200 | 57.66 | 0.31 | 0.54 | 57.11 | 57.89 | 54.295 | 62995 |
| 1730395800 | 57.35 | -1.16 | -1.98 | 57.82 | 58 | 57.26 | 47157 |
| 1730309400 | 58.51 | 0.12 | 0.21 | 58.55 | 58.59 | 58.185 | 24951 |
| 1730223000 | 58.39 | 0.02 | 0.03 | 58.37 | 58.47 | 58.11 | 46528 |
| 1730136600 | 58.37 | -0.13 | -0.22 | 58.44 | 58.61 | 58.315 | 3222 |
| 1729873800 | 58.5 | 0.41 | 0.71 | 58.18 | 58.715 | 58.18 | 24148 |
| 1729787400 | 58.09 | -0.03 | -0.05 | 58.28 | 58.4 | 58.07 | 81335 |
| 1729701000 | 58.12 | -0.36 | -0.62 | 58.57 | 58.57 | 58.075 | 343767 |
| 1729614600 | 58.48 | 0.14 | 0.24 | 58.43 | 58.5 | 58.225 | 66548 |
| 1729528200 | 58.34 | -0.3 | -0.51 | 58.64 | 58.705 | 58.295 | 16594 |
| 1729269000 | 58.64 | -0.06 | -0.10 | 58.56 | 58.69 | 58.51 | 46957 |
| 1729182600 | 58.7 | 0.36 | 0.62 | 58.54 | 59.39 | 57.015 | 452583 |
| 1729096200 | 58.34 | -0.15 | -0.26 | 58.21 | 58.39 | 58.145 | 23541 |
| 1729009800 | 58.49 | -0.09 | -0.15 | 58.69 | 58.765 | 58.365 | 43550 |
| 1728923400 | 58.58 | 0.37 | 0.64 | 58.22 | 58.66 | 58.16 | 65282 |
| 1728664200 | 58.21 | 0.3 | 0.52 | 57.85 | 58.255 | 57.785 | 245790 |
| 1728577800 | 57.91 | 0.07 | 0.12 | 57.88 | 58.785 | 57.32 | 83091 |
| 1728491400 | 57.84 | 0.41 | 0.71 | 57.4 | 57.84 | 57.37 | 20745 |
| 1728405000 | 57.435 | 0.01 | 0.02 | 57 | 57.505 | 56.94 | 11663 |
| 1728318600 | 57.425 | 0.28 | 0.50 | 57.54 | 57.54 | 57.175 | 34499 |
| 1728059400 | 57.14 | 0.03 | 0.05 | 57.12 | 57.84 | 56.995 | 31734 |
| 1727973000 | 57.11 | -0.11 | -0.19 | 57.11 | 57.26 | 56.84 | 20538 |
| 1727886600 | 57.22 | 0.16 | 0.27 | 56.98 | 57.245 | 56.79 | 36736 |
| 1727800200 | 57.065 | -0.4 | -0.69 | 57.62 | 57.715 | 56.865 | 868384 |
| 1727713800 | 57.46 | -0.18 | -0.31 | 57.46 | 57.475 | 57.26 | 38342 |
| 1727454600 | 57.64 | 0.22 | 0.38 | 57.46 | 57.725 | 57.42 | 56120 |
| 1727368200 | 57.42 | 0.09 | 0.16 | 57.68 | 57.83 | 57.345 | 201352 |
| 1727281800 | 57.33 | 0.1 | 0.18 | 57.24 | 57.475 | 57.205 | 22062 |
| 1727195400 | 57.225 | -0.05 | -0.08 | 57.27 | 57.415 | 57.01 | 24820 |
| 1727109000 | 57.27 | 0.27 | 0.47 | 57.15 | 57.325 | 56.92 | 16887 |
| 1726849800 | 57 | -0.28 | -0.49 | 57.21 | 57.26 | 56.815 | 15252 |
| 1726763400 | 57.28 | 0.89 | 1.58 | 56.97 | 57.375 | 56.84 | 34222 |
| 1726677000 | 56.39 | -0.28 | -0.49 | 56.54 | 56.635 | 56.37 | 25390 |
| 1726590600 | 56.67 | 0.42 | 0.75 | 56.41 | 56.79 | 56.395 | 15008 |
| 1726504200 | 56.25 | -0.09 | -0.16 | 56.28 | 56.42 | 56.105 | 23717 |
| 1726245000 | 56.34 | 0.68 | 1.22 | 56.11 | 56.4 | 56.045 | 237786 |
| 1726158600 | 55.66 | 1.24 | 2.28 | 55.72 | 56.315 | 52.1775 | 29697 |
| 1726072200 | 54.42 | -0.47 | -0.86 | 54.89 | 55.375 | 51.865 | 264237 |
| 1725985800 | 54.89 | 0.31 | 0.56 | 54.85 | 55.03 | 54.62 | 46133 |
| 1725899400 | 54.585 | 0.26 | 0.47 | 54.47 | 54.79 | 54.43 | 17642 |
| 1725640200 | 54.33 | -0.6 | -1.08 | 54.95 | 55.665 | 54.275 | 69069 |
| 1725553800 | 54.925 | -0.44 | -0.79 | 55.16 | 55.515 | 54.87 | 23482 |
| 1725467400 | 55.36 | -0.47 | -0.84 | 55.03 | 55.78 | 54.93 | 37025 |
| 1725381000 | 55.83 | -0.65 | -1.15 | 56.49 | 56.565 | 55.635 | 61236 |
| 1725294600 | 56.48 | 0.48 | 0.86 | 56.39 | 56.56 | 56.275 | 108813 |
| 1725035400 | 56 | -0.38 | -0.67 | 56.15 | 56.345 | 56 | 34938 |
| 1724949000 | 56.38 | 0.47 | 0.84 | 55.92 | 56.485 | 55.875 | 24605 |
| 1724862600 | 55.91 | -0.28 | -0.50 | 56.34 | 56.375 | 55.885 | 360796 |
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
