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 | 7.2675 | 0.37 | 5.31 | 6.96 | 7.42625 | 6.60875 | 45 |
| 1732642200 | 6.90125 | -0.01 | -0.09 | 6.90125 | 6.90125 | 6.90125 | 0 |
| 1732555800 | 6.9075 | -0.28 | -3.91 | 6.9075 | 6.9075 | 6.9075 | 0 |
| 1732296600 | 7.18875 | -0.01 | -0.14 | 7.18875 | 7.18875 | 7.18875 | 0 |
| 1732210200 | 7.19875 | -0.38 | -5.06 | 7.19875 | 7.19875 | 7.19875 | 0 |
| 1732123800 | 7.5825 | 0.21 | 2.80 | 7.5825 | 7.5825 | 7.5825 | 0 |
| 1732037400 | 7.37625 | 0.03 | 0.41 | 7.6125 | 8.03875 | 6.9075 | 2334 |
| 1731951000 | 7.34625 | -0.22 | -2.94 | 7.34625 | 7.34625 | 7.34625 | 1 |
| 1731691800 | 7.56875 | 0.87 | 12.95 | 7.6 | 7.74 | 6.9375 | 603 |
| 1731605400 | 6.70125 | 0.06 | 0.88 | 6.70125 | 6.70125 | 6.70125 | 0 |
| 1731519000 | 6.6425 | 0.02 | 0.36 | 6.6075 | 7.1275 | 6.39875 | 1499 |
| 1731432600 | 6.61875 | 0.04 | 0.68 | 6.6375 | 7.04625 | 6.46 | 1501 |
| 1731346200 | 6.57375 | 0.01 | 0.21 | 6.4475 | 7.065 | 6.3324999 | 351 |
| 1731087000 | 6.5599999 | -0.19 | -2.87 | 6.54 | 6.8175 | 6.51625 | 1011 |
| 1731000600 | 6.75375 | -0.77 | -10.19 | 6.75375 | 6.75375 | 6.75375 | 0 |
| 1730914200 | 7.52 | -0.93 | -10.98 | 7.52 | 7.52 | 7.52 | 17 |
| 1730827800 | 8.4475 | -0.15 | -1.72 | 8.7575 | 8.8725 | 7.70125 | 3614 |
| 1730741400 | 8.595 | 0.11 | 1.25 | 8.595 | 8.595 | 8.595 | 0 |
| 1730482200 | 8.48875 | -0.12 | -1.41 | 8.42 | 8.75125 | 7.78125 | 1 |
| 1730395800 | 8.61 | 0.88 | 11.44 | 8.61 | 8.61 | 8.61 | 0 |
| 1730309400 | 7.72625 | -0.08 | -0.96 | 7.72625 | 7.72625 | 7.72625 | 0 |
| 1730223000 | 7.80125 | -0.12 | -1.51 | 8.0625 | 8.2825 | 7.48375 | 32 |
| 1730136600 | 7.92125 | 0.15 | 1.90 | 7.92125 | 7.92125 | 7.92125 | 0 |
| 1729873800 | 7.77375 | -0.59 | -7.05 | 8.01 | 8.01 | 7.38875 | 530 |
| 1729787400 | 8.36375 | -0.08 | -0.93 | 8.3875 | 8.575 | 7.71125 | 10 |
| 1729701000 | 8.4425 | 0.31 | 3.86 | 8.4425 | 8.4425 | 8.4425 | 0 |
| 1729614600 | 8.12875 | -0.24 | -2.81 | 8.15 | 8.285 | 7.59 | 1770 |
| 1729528200 | 8.36375 | 0.33 | 4.08 | 8.24 | 8.52375 | 7.56625 | 21 |
| 1729269000 | 8.03625 | -0.14 | -1.71 | 8.03625 | 8.03625 | 8.03625 | 1 |
| 1729182600 | 8.17625 | -0.39 | -4.54 | 8.125 | 8.47375 | 7.51375 | 60 |
| 1729096200 | 8.565 | 0.26 | 3.13 | 8.43 | 8.7825 | 7.79125 | 80 |
| 1729009800 | 8.305 | 0.27 | 3.41 | 7.9625 | 8.47625 | 7.4725 | 348 |
| 1728923400 | 8.03125 | -0.23 | -2.74 | 8.03125 | 8.03125 | 8.03125 | 0 |
| 1728664200 | 8.2575 | 0.01 | 0.06 | 8.2575 | 8.2575 | 8.2575 | 2 |
| 1728577800 | 8.2525 | -0.11 | -1.36 | 8.3975 | 8.63125 | 8.1275 | 1 |
| 1728491400 | 8.36625 | -0.34 | -3.88 | 8.7 | 8.81625 | 8.22125 | 300 |
| 1728405000 | 8.70375 | -0.19 | -2.10 | 9.2274999 | 9.38625 | 8.535 | 414 |
| 1728318600 | 8.89 | -0.26 | -2.85 | 8.9949999 | 9.2475 | 8.72875 | 500 |
| 1728059400 | 9.1512499 | -0.14 | -1.45 | 9.1425 | 9.29875 | 8.97875 | 25 |
| 1727973000 | 9.28625 | 0.13 | 1.36 | 9.455 | 9.645 | 8.8925 | 160 |
| 1727886600 | 9.16125 | -0.37 | -3.87 | 9.3 | 9.79375 | 8.9625 | 370 |
| 1727800200 | 9.53 | 0.72 | 8.17 | 9.4425 | 9.82 | 9.255 | 3609 |
| 1727713800 | 8.81 | 0.1 | 1.18 | 8.8074999 | 9.17625 | 8.615 | 1280 |
| 1727454600 | 8.7075 | -0.05 | -0.61 | 8.7075 | 8.7075 | 8.7075 | 0 |
| 1727368200 | 8.76125 | -0.12 | -1.31 | 8.3175 | 9.0275 | 8.00625 | 977 |
| 1727281800 | 8.8775 | -0.19 | -2.08 | 9.11 | 9.27375 | 8.805 | 200 |
| 1727195400 | 9.06625 | -0.04 | -0.44 | 9 | 9.5475 | 8.895 | 971 |
| 1727109000 | 9.10625 | -0.43 | -4.48 | 9.10625 | 9.10625 | 9.10625 | 35 |
| 1726849800 | 9.53375 | 0.51 | 5.70 | 9.3125 | 9.76 | 9.0399999 | 10 |
| 1726763400 | 9.02 | -1.26 | -12.28 | 9.36 | 9.5399999 | 8.83 | 300 |
| 1726677000 | 10.2825 | 0.26 | 2.59 | 10.2825 | 10.2825 | 10.2825 | 0 |
| 1726590600 | 10.0225 | -0.37 | -3.56 | 10.08 | 10.3875 | 9.56 | 300 |
| 1726504200 | 10.3925 | 0.36 | 3.59 | 10.3925 | 10.3925 | 10.3925 | 3 |
| 1726245000 | 10.0325 | -1 | -9.08 | 10.0325 | 10.0325 | 10.0325 | 0 |
| 1726158600 | 11.035 | -1.52 | -12.12 | 11.035 | 11.035 | 11.035 | 0 |
| 1726072200 | 12.5575 | 0.24 | 1.93 | 12.31 | 13.235 | 11.5475 | 90 |
| 1725985800 | 12.32 | -0.73 | -5.56 | 12.32 | 12.32 | 12.32 | 0 |
| 1725899400 | 13.045 | -0.14 | -1.08 | 13.045 | 13.045 | 13.045 | 5 |
| 1725640200 | 13.1875 | 1.24 | 10.40 | 13.1875 | 13.1875 | 13.1875 | 0 |
| 1725553800 | 11.945 | 0.25 | 2.09 | 11.945 | 11.945 | 11.945 | 33 |
| 1725467400 | 11.7 | 0.57 | 5.07 | 12.115 | 12.48 | 11.1425 | 502 |
| 1725381000 | 11.135 | 1.05 | 10.38 | 11.135 | 11.135 | 11.135 | 2 |
| 1725294600 | 10.0875 | -0.46 | -4.36 | 10.0875 | 10.0875 | 10.0875 | 0 |
| 1725035400 | 10.5475 | 0.41 | 4.04 | 10.3 | 10.845 | 10.115 | 100 |
| 1724949000 | 10.1375 | -0.66 | -6.13 | 10.865 | 11.145 | 9.7325 | 800 |
| 1724862600 | 10.8 | 0.51 | 4.91 | 10.8 | 10.8 | 10.8 | 0 |
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
