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 | 10.73 | 0.18 | 1.68 | 10.625 | 10.82 | 10.45 | 43942 |
| 1732815000 | 10.5525 | -0.05 | -0.50 | 10.47 | 10.735 | 10.47 | 37160 |
| 1732728600 | 10.605 | -0.18 | -1.62 | 10.625 | 10.74 | 10.595 | 55868 |
| 1732642200 | 10.78 | 0.14 | 1.27 | 10.685 | 10.895 | 10.685 | 72247 |
| 1732555800 | 10.645 | -0.58 | -5.17 | 11.215 | 11.3 | 10.645 | 34893 |
| 1732296600 | 11.225 | 0.28 | 2.56 | 11.145 | 11.3 | 10.79 | 137971 |
| 1732210200 | 10.945 | 0.17 | 1.58 | 10.84 | 11.105 | 10.84 | 54642 |
| 1732123800 | 10.775 | 0.13 | 1.22 | 10.865 | 10.965 | 10.775 | 28264 |
| 1732037400 | 10.645 | -0.08 | -0.70 | 10.635 | 10.95 | 10.6 | 62554 |
| 1731951000 | 10.72 | 0.27 | 2.53 | 10.21 | 10.72 | 10.05 | 72748 |
| 1731691800 | 10.455 | -0.07 | -0.62 | 10.245 | 10.545 | 10.245 | 62402 |
| 1731605400 | 10.52 | 0.05 | 0.45 | 10.415 | 10.7 | 10.395 | 32129 |
| 1731519000 | 10.4725 | -0.03 | -0.24 | 10.42 | 10.6 | 10.085 | 36673 |
| 1731432600 | 10.4975 | 0.05 | 0.53 | 10.42 | 10.69 | 10.33 | 87374 |
| 1731346200 | 10.4425 | -0.53 | -4.81 | 11.07 | 11.11 | 10.38 | 120534 |
| 1731087000 | 10.97 | -0.53 | -4.57 | 11.465 | 11.48 | 10.97 | 51667 |
| 1731000600 | 11.495 | -0.05 | -0.43 | 11.425 | 11.58 | 11.19 | 157985 |
| 1730914200 | 11.545 | -0.13 | -1.13 | 11.13 | 11.7 | 10.885 | 98783 |
| 1730827800 | 11.6775 | 0.41 | 3.66 | 11.425 | 11.7 | 11.4 | 72986 |
| 1730741400 | 11.265 | 0.39 | 3.56 | 11.205 | 11.47 | 11.195 | 159398 |
| 1730482200 | 10.8775 | 0.21 | 1.97 | 11.15 | 11.31 | 10.855 | 126632 |
| 1730395800 | 10.6675 | 0.15 | 1.45 | 10.495 | 10.81 | 10.46 | 77525 |
| 1730309400 | 10.515 | 0.51 | 5.04 | 10.25 | 10.565 | 10.22 | 48345 |
| 1730223000 | 10.01 | -0.25 | -2.39 | 10.22 | 10.4 | 9.9475 | 73345 |
| 1730136600 | 10.255 | -1.25 | -10.88 | 10.5 | 10.505 | 10 | 157859 |
| 1729873800 | 11.5075 | 0.44 | 3.95 | 11.15 | 11.5075 | 11.045 | 28320 |
| 1729787400 | 11.07 | -0.11 | -0.98 | 11.49 | 11.68 | 11.015 | 49407 |
| 1729701000 | 11.18 | -0.31 | -2.70 | 11.4 | 11.41 | 11.1 | 76441 |
| 1729614600 | 11.49 | 0.66 | 6.12 | 10.805 | 11.49 | 10.805 | 49943 |
| 1729528200 | 10.8275 | 0.38 | 3.61 | 10.77 | 11.05 | 10.77 | 51734 |
| 1729269000 | 10.45 | -0.49 | -4.50 | 11 | 11.055 | 10.45 | 74089 |
| 1729182600 | 10.9425 | 0.07 | 0.60 | 10.87 | 11.075 | 10.855 | 38034 |
| 1729096200 | 10.8775 | 0.03 | 0.28 | 11.17 | 11.17 | 10.75 | 39430 |
| 1729009800 | 10.8475 | -1.24 | -10.26 | 11.165 | 11.165 | 10.8 | 144047 |
| 1728923400 | 12.0875 | -0.48 | -3.82 | 12.11 | 12.25 | 11.9 | 93252 |
| 1728664200 | 12.5675 | 0.35 | 2.82 | 12.33 | 12.5675 | 12.265 | 16451 |
| 1728577800 | 12.2225 | 0.42 | 3.58 | 11.925 | 12.345 | 11.925 | 45337 |
| 1728491400 | 11.8 | -0.12 | -1.01 | 12.07 | 12.18 | 11.335 | 27849 |
| 1728405000 | 11.92 | -1.07 | -8.20 | 12.76 | 12.76 | 11.815 | 83385 |
| 1728318600 | 12.985 | 0.77 | 6.28 | 12.345 | 12.985 | 12.345 | 100495 |
| 1728059400 | 12.2175 | 0.4 | 3.43 | 12.025 | 12.43 | 12.025 | 164226 |
| 1727973000 | 11.8125 | 0.86 | 7.83 | 11.26 | 12.06 | 11.11 | 148214 |
| 1727886600 | 10.955 | -0.31 | -2.71 | 11.24 | 11.62 | 10.955 | 174935 |
| 1727800200 | 11.26 | 0.72 | 6.83 | 10.21 | 11.26 | 9.8725 | 136368 |
| 1727713800 | 10.54 | 0.33 | 3.21 | 10.61 | 10.61 | 10.18 | 33044 |
| 1727454600 | 10.2125 | -0.19 | -1.85 | 10.235 | 10.27 | 10.075 | 11183 |
| 1727368200 | 10.405 | -0.76 | -6.77 | 10.295 | 10.485 | 9.98 | 245824 |
| 1727281800 | 11.16 | -0.05 | -0.40 | 11.2 | 11.245 | 10.905 | 67071 |
| 1727195400 | 11.205 | 0.19 | 1.72 | 11.255 | 11.555 | 11.205 | 39552 |
| 1727109000 | 11.015 | -0.11 | -1.01 | 11.16 | 11.35 | 11.015 | 33640 |
| 1726849800 | 11.1275 | -0.08 | -0.69 | 11.13 | 11.17 | 10.95 | 23168 |
| 1726763400 | 11.205 | 0.43 | 3.97 | 10.95 | 11.205 | 10.89 | 60246 |
| 1726677000 | 10.7775 | 0.02 | 0.16 | 10.68 | 10.875 | 10.42 | 18381 |
| 1726590600 | 10.76 | 0.29 | 2.79 | 10.64 | 10.815 | 10.45 | 53338 |
| 1726504200 | 10.4675 | 0.08 | 0.82 | 10.26 | 10.69 | 10.22 | 36475 |
| 1726245000 | 10.3825 | -0.11 | -1.05 | 10.39 | 10.605 | 10.375 | 44183 |
| 1726158600 | 10.4925 | 0.91 | 9.51 | 10.12 | 10.4925 | 10 | 64920 |
| 1726072200 | 9.58125 | 0.07 | 0.71 | 9.7 | 9.9324999 | 9.45 | 130901 |
| 1725985800 | 9.51375 | -0.53 | -5.29 | 10.15 | 10.245 | 9.4925 | 122194 |
| 1725899400 | 10.045 | -0.06 | -0.62 | 10.3 | 10.3 | 9.9 | 67491 |
| 1725640200 | 10.1075 | -0.5 | -4.67 | 10.54 | 10.715 | 10.08 | 87033 |
| 1725553800 | 10.6025 | -0.04 | -0.40 | 10.5 | 10.865 | 10.5 | 196365 |
| 1725467400 | 10.645 | -0.21 | -1.96 | 10.59 | 11.08 | 10.48 | 193244 |
| 1725381000 | 10.8575 | -0.9 | -7.62 | 11.975 | 11.975 | 10.835 | 135421 |
| 1725294600 | 11.7525 | -0.1 | -0.80 | 11.645 | 11.845 | 11.62 | 24159 |
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
