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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 9.768 | 0.18 | 1.83 | 9.755 | 9.7895 | 9.728 | 660355 |
| 1732296600 | 9.592 | 0.18 | 1.86 | 9.506 | 9.6065 | 9.503 | 191092 |
| 1732210200 | 9.417 | -0.08 | -0.82 | 9.4019999 | 9.4265 | 9.3665 | 212552 |
| 1732123800 | 9.4949999 | 0.01 | 0.08 | 9.53 | 9.55 | 9.4915 | 423085 |
| 1732037400 | 9.487 | 0.05 | 0.52 | 9.543 | 9.57 | 9.422 | 1128521 |
| 1731951000 | 9.438 | 0.02 | 0.23 | 9.451 | 9.4685 | 9.4055 | 158334 |
| 1731691800 | 9.416 | -0.07 | -0.76 | 9.461 | 9.477 | 9.3935 | 885224 |
| 1731605400 | 9.488 | 0.02 | 0.17 | 9.499 | 9.501 | 9.4525 | 448656 |
| 1731519000 | 9.472 | -0.11 | -1.11 | 9.4789999 | 9.517 | 9.4345 | 280592 |
| 1731432600 | 9.578 | -0.15 | -1.57 | 9.655 | 9.6605 | 9.571 | 358018 |
| 1731346200 | 9.731 | 0.05 | 0.52 | 9.743 | 9.759 | 9.705 | 148294 |
| 1731087000 | 9.6809999 | -0.12 | -1.18 | 9.772 | 9.7795 | 9.6725 | 601099 |
| 1731000600 | 9.797 | -0.05 | -0.52 | 9.804 | 9.8305 | 9.773 | 862602 |
| 1730914200 | 9.848 | 0.08 | 0.86 | 9.866 | 9.937 | 9.8364999 | 1616279 |
| 1730827800 | 9.764 | 0.07 | 0.68 | 9.708 | 9.7665 | 9.68 | 234440 |
| 1730741400 | 9.698 | -0.09 | -0.93 | 9.655 | 9.716 | 9.648 | 395361 |
| 1730482200 | 9.7895 | 0.01 | 0.15 | 9.799 | 9.842 | 9.789 | 267234 |
| 1730395800 | 9.775 | -0.04 | -0.45 | 9.784 | 9.821 | 9.7555 | 157560 |
| 1730309400 | 9.819 | 0.01 | 0.12 | 9.81 | 9.847 | 9.7579999 | 316629 |
| 1730223000 | 9.807 | 0.05 | 0.48 | 9.75 | 9.84 | 9.719 | 578925 |
| 1730136600 | 9.76 | 0.07 | 0.73 | 9.737 | 9.8445 | 9.737 | 173974 |
| 1729873800 | 9.689 | -0.12 | -1.24 | 9.663 | 9.708 | 9.63 | 1190195 |
| 1729787400 | 9.811 | 0 | 0.04 | 9.811 | 9.817 | 9.7855 | 485478 |
| 1729701000 | 9.807 | -0.04 | -0.38 | 9.853 | 9.888 | 9.804 | 664194 |
| 1729614600 | 9.844 | -0.14 | -1.36 | 9.949 | 9.9535 | 9.8245 | 418590 |
| 1729528200 | 9.98 | -0.11 | -1.11 | 10.022 | 10.051 | 9.955 | 793566 |
| 1729269000 | 10.092 | 0.03 | 0.30 | 10.106 | 10.125 | 10.082 | 461416 |
| 1729182600 | 10.062 | -0.15 | -1.45 | 10.1 | 10.117 | 10.051 | 373185 |
| 1729096200 | 10.21 | -0.01 | -0.06 | 10.172 | 10.233 | 10.16 | 422286 |
| 1729009800 | 10.216 | -0.04 | -0.35 | 10.218 | 10.247 | 10.193 | 161203 |
| 1728923400 | 10.252 | 0.02 | 0.22 | 10.242 | 10.273 | 10.221 | 311198 |
| 1728664200 | 10.23 | 0.01 | 0.14 | 10.216 | 10.231 | 10.177 | 625308 |
| 1728577800 | 10.216 | -0.07 | -0.66 | 10.258 | 10.259 | 10.188 | 222969 |
| 1728491400 | 10.284 | 0.07 | 0.69 | 10.278 | 10.298 | 10.205 | 1572587 |
| 1728405000 | 10.214 | 0.15 | 1.49 | 10.132 | 10.235 | 10.111 | 1143451 |
| 1728318600 | 10.064 | -0.13 | -1.28 | 10.132 | 10.132 | 10.028 | 705171 |
| 1728059400 | 10.194 | -0.11 | -1.11 | 10.348 | 10.353 | 10.154 | 264853 |
| 1727973000 | 10.308 | -0.08 | -0.73 | 10.37 | 10.381 | 10.293 | 626773 |
| 1727886600 | 10.384 | -0.08 | -0.76 | 10.46 | 10.497 | 10.377 | 1235183 |
| 1727800200 | 10.464 | -0.06 | -0.59 | 10.556 | 10.577 | 10.434 | 405373 |
| 1727713800 | 10.526 | -0.19 | -1.81 | 10.616 | 10.623 | 10.523 | 296635 |
| 1727454600 | 10.72 | 0.01 | 0.13 | 10.708 | 10.738 | 10.678 | 211009 |
| 1727368200 | 10.706 | 0.02 | 0.17 | 10.664 | 10.733 | 10.635 | 776187 |
| 1727281800 | 10.688 | 0.05 | 0.47 | 10.614 | 10.705 | 10.594 | 813136 |
| 1727195400 | 10.638 | -0.06 | -0.52 | 10.67 | 10.681 | 10.638 | 805048 |
| 1727109000 | 10.694 | 0.12 | 1.12 | 10.652 | 10.708 | 10.628 | 519054 |
| 1726849800 | 10.576 | 0.11 | 1.09 | 10.526 | 10.626 | 10.468 | 526464 |
| 1726763400 | 10.462 | 0.04 | 0.35 | 10.426 | 10.475 | 10.402 | 375599 |
| 1726677000 | 10.426 | -0.05 | -0.46 | 10.508 | 10.508 | 10.407 | 304719 |
| 1726590600 | 10.474 | -0.01 | -0.06 | 10.478 | 10.506 | 10.467 | 63381 |
| 1726504200 | 10.48 | 0.04 | 0.34 | 10.458 | 10.486 | 10.452 | 374111 |
| 1726245000 | 10.444 | 0.02 | 0.21 | 10.486 | 10.486 | 10.414 | 675933 |
| 1726158600 | 10.422 | 0.17 | 1.68 | 10.342 | 10.457 | 10.323 | 869913 |
| 1726072200 | 10.25 | -0.09 | -0.85 | 10.388 | 10.398 | 10.235 | 223645 |
| 1725985800 | 10.338 | 0.01 | 0.12 | 10.352 | 10.385 | 10.321 | 1977860 |
| 1725899400 | 10.326 | 0.09 | 0.84 | 10.256 | 10.326 | 10.252 | 1319741 |
| 1725640200 | 10.24 | -0.17 | -1.60 | 10.338 | 10.394 | 10.225 | 955449 |
| 1725553800 | 10.406 | -0.05 | -0.50 | 10.446 | 10.451 | 10.4 | 57352 |
| 1725467400 | 10.458 | 0.02 | 0.23 | 10.402 | 10.473 | 10.395 | 230526 |
| 1725381000 | 10.434 | -0.04 | -0.34 | 10.47 | 10.489 | 10.417 | 218787 |
| 1725294600 | 10.47 | -0 | -0.02 | 10.46 | 10.481 | 10.443 | 451158 |
| 1725035400 | 10.472 | 0.04 | 0.42 | 10.47 | 10.512 | 10.457 | 6878551 |
| 1724949000 | 10.428 | 0.04 | 0.37 | 10.422 | 10.443 | 10.361 | 407083 |
| 1724862600 | 10.39 | 0.01 | 0.10 | 10.43 | 10.439 | 10.378 | 478414 |
| 1724776200 | 10.38 | 0.01 | 0.10 | 10.398 | 10.41 | 10.366 | 430745 |
| 1724430600 | 10.37 | 0.07 | 0.65 | 10.346 | 10.381 | 10.296 | 790827 |
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
