Hot Features
プレミアム
Palantir 3xs � (SPL3)
LSE
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 | 18.65 | -0.2 | -1.06 | 18.5 | 19.35 | 16.9 | 333660 |
| 1732642200 | 18.85 | -0.05 | -0.26 | 20.1 | 20.85 | 18.5 | 118510 |
| 1732555800 | 18.9 | -2.15 | -10.21 | 19 | 20.45 | 16.5 | 359901 |
| 1732296600 | 21.05 | -0.5 | -2.32 | 23.3 | 24.2 | 21.05 | 84128 |
| 1732210200 | 21.55 | -2.1 | -8.88 | 22.9 | 23.1 | 20.55 | 86726 |
| 1732123800 | 23.65 | 0.45 | 1.94 | 21.6 | 24.3 | 21.05 | 139128 |
| 1732037400 | 23.2 | 0.8 | 3.57 | 23.8 | 26.05 | 22.3 | 177130 |
| 1731951000 | 22.4 | 1.8 | 8.74 | 18.7 | 25.1 | 17.15 | 467757 |
| 1731691800 | 20.6 | -7.85 | -27.59 | 26.4 | 27.95 | 20.4 | 694119 |
| 1731605400 | 28.45 | 4.8 | 20.30 | 25.8 | 29.7 | 24.95 | 155109 |
| 1731519000 | 23.65 | -5.05 | -17.60 | 28.7 | 28.9 | 23 | 327345 |
| 1731432600 | 28.7 | 4.1 | 16.67 | 27.9 | 31.5 | 27.35 | 205918 |
| 1731346200 | 24.6 | -5.85 | -19.21 | 27.7 | 30 | 24.3 | 272144 |
| 1731087000 | 30.45 | -6.2 | -16.92 | 34.7 | 37.85 | 30.4 | 105361 |
| 1731000600 | 36.65 | -4.1 | -10.06 | 35.7 | 41.05 | 33.549999 | 628348 |
| 1730914200 | 40.75 | -7.4 | -15.37 | 43.9 | 46.05 | 38.8 | 322532 |
| 1730827800 | 48.15 | -76.5 | -61.37 | 79 | 82.5 | 45.6 | 215404 |
| 1730741400 | 124.65 | 4.95 | 4.14 | 130.8 | 132 | 122.25 | 25696 |
| 1730482200 | 119.7 | -9.3 | -7.21 | 124.2 | 125.5 | 117.5 | 14963 |
| 1730395800 | 129 | 25.5 | 24.64 | 123.8 | 132.65 | 113.5 | 39427 |
| 1730309400 | 103.5 | 1.6 | 1.57 | 103.5 | 103.5 | 103.5 | 5486 |
| 1730223000 | 101.9 | 0.7 | 0.69 | 101.9 | 101.9 | 101.9 | 3714 |
| 1730136600 | 101.2 | -1.95 | -1.89 | 99.2 | 103.75 | 96.1 | 45612 |
| 1729873800 | 103.15 | -13.9 | -11.88 | 112 | 112.65 | 100.7 | 13713 |
| 1729787400 | 117.05 | -1.15 | -0.97 | 115 | 119.75 | 110.85 | 34185 |
| 1729701000 | 118.2 | -0.8 | -0.67 | 117.7 | 123.3 | 111.95 | 23157 |
| 1729614600 | 119 | -1.95 | -1.61 | 119 | 119 | 119 | 4911 |
| 1729528200 | 120.95 | 2.25 | 1.90 | 120.95 | 120.95 | 120.95 | 6943 |
| 1729269000 | 118.7 | -8.25 | -6.50 | 118.7 | 118.7 | 118.7 | 14453 |
| 1729182600 | 126.95 | 0.65 | 0.51 | 126.95 | 126.95 | 126.95 | 9720 |
| 1729096200 | 126.3 | 7.05 | 5.91 | 123 | 139 | 121.15 | 13001 |
| 1729009800 | 119.25 | 5.25 | 4.61 | 114 | 127.2 | 110.25 | 35697 |
| 1728923400 | 114 | 0.3 | 0.26 | 114 | 114 | 114 | 15066 |
| 1728664200 | 113.7 | 1.4 | 1.25 | 113.2 | 115.05 | 106.5 | 31308 |
| 1728577800 | 112.3 | -5.95 | -5.03 | 116 | 120.55 | 112.25 | 33681 |
| 1728491400 | 118.25 | -21.3 | -15.26 | 134.9 | 134.9 | 116.1 | 41312 |
| 1728405000 | 139.55 | -17.9 | -11.37 | 139.55 | 139.55 | 139.55 | 8851 |
| 1728318600 | 157.44999 | 5.25 | 3.45 | 157.44999 | 157.44999 | 157.44999 | 11563 |
| 1728059400 | 152.19999 | -17.95 | -10.55 | 156.1 | 160.65 | 150.25 | 23877 |
| 1727973000 | 170.15 | -19.35 | -10.21 | 168.4 | 171.8 | 166.4 | 5783 |
| 1727886600 | 189.5 | -15.15 | -7.40 | 189.5 | 189.5 | 189.5 | 2159 |
| 1727800200 | 204.65 | 14.45 | 7.60 | 204.65 | 204.65 | 204.65 | 2754 |
| 1727713800 | 190.2 | -3.2 | -1.65 | 190.2 | 190.2 | 190.2 | 1316 |
| 1727454600 | 193.4 | 7.2 | 3.87 | 196.9 | 196.9 | 193.4 | 3513 |
| 1727368200 | 186.2 | -13.4 | -6.71 | 184.1 | 196.3 | 181.95 | 3207 |
| 1727281800 | 199.6 | 3.05 | 1.55 | 199.6 | 199.6 | 199.6 | 807 |
| 1727195400 | 196.55 | 14.6 | 8.02 | 176.7 | 198 | 174.85 | 26662 |
| 1727109000 | 181.95 | -22.95 | -11.20 | 201 | 203.15 | 181.4 | 5053 |
| 1726849800 | 204.9 | 14.3 | 7.50 | 209.5 | 213.9 | 202.6 | 5570 |
| 1726763400 | 190.6 | -11.4 | -5.64 | 191.6 | 205.85 | 186.45 | 3931 |
| 1726677000 | 202 | -0.9 | -0.44 | 208 | 217.45 | 188.6 | 30790 |
| 1726590600 | 202.9 | -8.3 | -3.93 | 202.9 | 202.9 | 202.9 | 3653 |
| 1726504200 | 211.2 | -4.05 | -1.88 | 215.7 | 221.3 | 206.05 | 13298 |
| 1726245000 | 215.25 | -21.85 | -9.22 | 234.9 | 236.65 | 214.35 | 4872 |
| 1726158600 | 237.1 | -17.15 | -6.75 | 237.1 | 237.1 | 237.1 | 307 |
| 1726072200 | 254.25 | 11.3 | 4.65 | 254.25 | 254.25 | 254.25 | 905 |
| 1725985800 | 242.95 | -30.3 | -11.09 | 240.1 | 258.55 | 230.1 | 5594 |
| 1725899400 | 273.25 | -167.1 | -37.95 | 273.39999 | 288.05 | 264.35 | 7322 |
| 1725640200 | 440.35 | 19.5 | 4.63 | 437.1 | 445.25 | 431 | 14364 |
| 1725553800 | 420.85 | 12.4 | 3.04 | 420.85 | 420.85 | 420.85 | 90 |
| 1725467400 | 408.45 | 17.05 | 4.36 | 421.2 | 442.2 | 401.7 | 3404 |
| 1725381000 | 391.4 | 23.55 | 6.40 | 391.4 | 391.4 | 391.4 | 230 |
| 1725294600 | 367.85 | -20.55 | -5.29 | 367.85 | 367.85 | 367.85 | 18 |
| 1725035400 | 388.4 | 27.6 | 7.65 | 388.4 | 388.4 | 388.4 | 166 |
| 1724949000 | 360.8 | -69.5 | -16.15 | 394.8 | 402.2 | 357.05 | 1131 |
| 1724862600 | 430.3 | 39.1 | 9.99 | 430 | 432.85 | 429.75 | 2161 |
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
