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 | 230.935 | -8.12 | -3.39 | 240.26 | 240.45 | 230.38 | 4333 |
| 1732642200 | 239.05 | 0.43 | 0.18 | 236.39 | 241.54 | 235.1 | 4763 |
| 1732555800 | 238.625 | 5.38 | 2.31 | 239.28 | 243.88 | 234.555 | 4488 |
| 1732296600 | 233.245 | -0.11 | -0.05 | 234.76 | 237.435 | 229.45 | 1745 |
| 1732210200 | 233.355 | 7.55 | 3.34 | 229.76 | 237.8 | 224.12 | 9484 |
| 1732123800 | 225.805 | -3.97 | -1.73 | 234.74 | 235.155 | 223.25 | 3441 |
| 1732037400 | 229.775 | -0.81 | -0.35 | 229.75 | 230.185 | 219.77 | 3628 |
| 1731951000 | 230.58 | 4.08 | 1.80 | 226.98 | 231.235 | 222.99 | 5933 |
| 1731691800 | 226.5 | -18.31 | -7.48 | 235.85 | 236.565 | 224.12 | 12249 |
| 1731605400 | 244.81 | -1.61 | -0.65 | 245.58 | 247.615 | 242.38 | 3188 |
| 1731519000 | 246.415 | -0.86 | -0.35 | 245.43 | 249.475 | 242.775 | 4032 |
| 1731432600 | 247.27 | -1.17 | -0.47 | 248.4 | 249.815 | 245.4 | 47521 |
| 1731346200 | 248.44 | -0.2 | -0.08 | 251.16 | 252.86 | 245.87 | 5345 |
| 1731087000 | 248.64 | 2.23 | 0.90 | 249.47 | 249.865 | 245.42 | 7794 |
| 1731000600 | 246.41 | 12.65 | 5.41 | 238.55 | 247.185 | 237.99 | 8866 |
| 1730914200 | 233.765 | 15.39 | 7.05 | 230.85 | 235.2 | 227.13 | 18669 |
| 1730827800 | 218.38 | 3.73 | 1.74 | 212.98 | 218.98 | 212.245 | 872 |
| 1730741400 | 214.65 | -1.35 | -0.63 | 214.97 | 216.32 | 209.045 | 1297 |
| 1730482200 | 216 | 4.33 | 2.05 | 212.18 | 221.57 | 210.82 | 4722 |
| 1730395800 | 211.67 | -18.67 | -8.10 | 219.46 | 225.01 | 209.68 | 8383 |
| 1730309400 | 230.335 | 1.18 | 0.51 | 233.2 | 234.105 | 225.435 | 2611 |
| 1730223000 | 229.16 | 1.8 | 0.79 | 226.65 | 231.055 | 223.19 | 4716 |
| 1730136600 | 227.36 | -2.47 | -1.07 | 229.65 | 231.27 | 225.69 | 2685 |
| 1729873800 | 229.825 | 9.44 | 4.28 | 221.86 | 232.185 | 221.75 | 6313 |
| 1729787400 | 220.39 | 0.68 | 0.31 | 218.38 | 223.48 | 218.38 | 6014 |
| 1729701000 | 219.705 | -5.23 | -2.32 | 225.84 | 227.055 | 218.92 | 4451 |
| 1729614600 | 224.93 | 3.81 | 1.72 | 223.76 | 226.285 | 220.925 | 3062 |
| 1729528200 | 221.12 | -4.99 | -2.20 | 223.71 | 227.925 | 220.525 | 5235 |
| 1729269000 | 226.105 | 1.94 | 0.86 | 223.79 | 226.555 | 223.045 | 4275 |
| 1729182600 | 224.17 | 4.6 | 2.09 | 223.63 | 228.71 | 219.915 | 3571 |
| 1729096200 | 219.575 | -4.01 | -1.79 | 221.29 | 222.19 | 215.955 | 6813 |
| 1729009800 | 223.58 | -3.89 | -1.71 | 228.64 | 231.67 | 218.895 | 5037 |
| 1728923400 | 227.465 | 3.83 | 1.71 | 224.12 | 231.925 | 223.375 | 4686 |
| 1728664200 | 223.635 | -0.12 | -0.05 | 222.88 | 225.27 | 219.88 | 4810 |
| 1728577800 | 223.755 | 1.42 | 0.64 | 224.3 | 224.37 | 219.25 | 7605 |
| 1728491400 | 222.33 | 5.16 | 2.38 | 217.48 | 222.61 | 215.845 | 4056 |
| 1728405000 | 217.17 | 2.02 | 0.94 | 209.15 | 218.625 | 208.11 | 3044 |
| 1728318600 | 215.145 | 3.11 | 1.47 | 216.49 | 216.755 | 211.735 | 4467 |
| 1728059400 | 212.035 | 2.05 | 0.98 | 209.78 | 218.64 | 209.365 | 11261 |
| 1727973000 | 209.985 | -1.79 | -0.85 | 209.13 | 214.025 | 205.38 | 9083 |
| 1727886600 | 211.775 | 5.05 | 2.44 | 207.8 | 214.165 | 204.79 | 4854 |
| 1727800200 | 206.725 | -10.61 | -4.88 | 218.28 | 220.435 | 203.995 | 11786 |
| 1727713800 | 217.335 | -1.31 | -0.60 | 216.21 | 219.065 | 213.8 | 6448 |
| 1727454600 | 218.645 | 0.31 | 0.14 | 219.09 | 223.22 | 217.385 | 5618 |
| 1727368200 | 218.33 | 1.7 | 0.78 | 225.08 | 227.565 | 215.395 | 7098 |
| 1727281800 | 216.63 | 2.3 | 1.07 | 212.29 | 218.81 | 212.195 | 6553 |
| 1727195400 | 214.33 | 1.21 | 0.57 | 214.56 | 216.145 | 208.125 | 8140 |
| 1727109000 | 213.125 | 6.03 | 2.91 | 212.9 | 214.99 | 208.02 | 5348 |
| 1726849800 | 207.095 | -7.14 | -3.33 | 210.88 | 212.64 | 205.61 | 5377 |
| 1726763400 | 214.235 | 14.39 | 7.20 | 208.04 | 214.885 | 206.34 | 11695 |
| 1726677000 | 199.845 | -3.12 | -1.53 | 201.29 | 202.24 | 198.635 | 4923 |
| 1726590600 | 202.96 | 4.31 | 2.17 | 200.72 | 205.58 | 200.655 | 5656 |
| 1726504200 | 198.65 | -4.08 | -2.01 | 202 | 203.49 | 195.26 | 7291 |
| 1726245000 | 202.73 | 7 | 3.58 | 200.3 | 203.51 | 198.615 | 9540 |
| 1726158600 | 195.73 | 17.59 | 9.87 | 196.13 | 198.78 | 191.53 | 8363 |
| 1726072200 | 178.145 | -2.4 | -1.33 | 180.87 | 184.93 | 173.855 | 8973 |
| 1725985800 | 180.545 | 5.26 | 3.00 | 176.59 | 182.6 | 175.085 | 9832 |
| 1725899400 | 175.29 | 1.79 | 1.03 | 174.95 | 179.495 | 172.32 | 4457 |
| 1725640200 | 173.5 | -10.27 | -5.59 | 182.97 | 187.16 | 171.7 | 13296 |
| 1725553800 | 183.77 | -4.31 | -2.29 | 184.19 | 192.815 | 182.525 | 8295 |
| 1725467400 | 188.075 | -5.78 | -2.98 | 183.2 | 191.03 | 181.6 | 9466 |
| 1725381000 | 193.85 | -14.25 | -6.85 | 206.29 | 207.885 | 191.97 | 10120 |
| 1725294600 | 208.1 | 5.56 | 2.75 | 205.31 | 208.775 | 203.67 | 2182 |
| 1725035400 | 202.54 | -5.14 | -2.47 | 203.24 | 208.44 | 201.785 | 6379 |
| 1724949000 | 207.675 | 7.79 | 3.89 | 198.87 | 210.24 | 198.585 | 12995 |
| 1724862600 | 199.89 | -7.48 | -3.61 | 208.43 | 209.76 | 197.345 | 4439 |
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
