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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 66.955 | -2.2 | -3.17 | 68.33 | 70.05 | 66.86 | 26671 |
| 1732728600 | 69.15 | 2.45 | 3.67 | 65.97 | 70.98 | 65.775 | 61854 |
| 1732642200 | 66.7 | -0.36 | -0.54 | 67.97 | 68.89 | 65.515 | 44653 |
| 1732555800 | 67.06 | -2.78 | -3.98 | 66.69 | 68.175 | 64.56 | 91451 |
| 1732296600 | 69.84 | 0.48 | 0.68 | 69.07 | 78.995 | 68.46 | 106118 |
| 1732210200 | 69.365 | -3.51 | -4.81 | 72.03 | 79.905 | 67.069999 | 651201 |
| 1732123800 | 72.87 | 2 | 2.82 | 68.61 | 75.12 | 67.92 | 23172 |
| 1732037400 | 70.87 | 0.01 | 0.01 | 71.39 | 79.15 | 70.84 | 259497 |
| 1731951000 | 70.86 | -2.31 | -3.15 | 72.05 | 76.275 | 70.545 | 92331 |
| 1731691800 | 73.165 | 8.66 | 13.42 | 68.61 | 74.965 | 67.555 | 360503 |
| 1731605400 | 64.51 | 0.61 | 0.95 | 64.48 | 67.225 | 62.28 | 71593 |
| 1731519000 | 63.9 | 0.47 | 0.74 | 64.319999 | 66.455 | 61.235 | 207910 |
| 1731432600 | 63.43 | 1.09 | 1.74 | 62.58 | 64.95 | 61 | 175642 |
| 1731346200 | 62.345 | 0.37 | 0.59 | 60.99 | 64.275 | 59.36 | 114285 |
| 1731087000 | 61.98 | -0.49 | -0.78 | 61.9 | 64.165 | 58.65 | 176758 |
| 1731000600 | 62.47 | -7.33 | -10.50 | 66.68 | 68.26 | 62.31 | 449906 |
| 1730914200 | 69.795 | -7.92 | -10.19 | 71.65 | 79.96 | 68.29 | 473986 |
| 1730827800 | 77.71 | -3.29 | -4.06 | 81.24 | 83.57 | 76.75 | 115067 |
| 1730741400 | 80.995 | 0.92 | 1.14 | 80.98 | 90.9 | 80 | 50792 |
| 1730482200 | 80.08 | -3.61 | -4.31 | 83.05 | 86.145 | 77.78 | 48408 |
| 1730395800 | 83.69 | 10.83 | 14.86 | 78.85 | 87.445 | 75.405 | 87803 |
| 1730309400 | 72.865 | -0.69 | -0.93 | 71.25 | 81.705 | 69.6 | 69723 |
| 1730223000 | 73.55 | -1.14 | -1.52 | 75.38 | 82.34 | 68.29 | 5495 |
| 1730136600 | 74.685 | 1.98 | 2.72 | 72.95 | 81.73 | 72.475 | 46390 |
| 1729873800 | 72.705 | -6.21 | -7.87 | 76.43 | 84.615 | 71.045 | 46165 |
| 1729787400 | 78.915 | -1.05 | -1.31 | 79.21 | 84.12 | 75.71 | 29818 |
| 1729701000 | 79.965 | 3.28 | 4.28 | 77.08 | 80.96 | 75.09 | 18373 |
| 1729614600 | 76.685 | -1.84 | -2.34 | 77.14 | 80.485 | 74.36 | 9704 |
| 1729528200 | 78.52 | 2.85 | 3.77 | 77.7 | 83.985 | 68.465 | 46985 |
| 1729269000 | 75.67 | -1.31 | -1.70 | 76.46 | 78.685 | 74.785 | 7722 |
| 1729182600 | 76.975 | -2.9 | -3.62 | 76.64 | 84.03 | 74.465 | 37673 |
| 1729096200 | 79.87 | 2.22 | 2.86 | 78.92 | 82.93 | 76.61 | 37268 |
| 1729009800 | 77.65 | 2.29 | 3.03 | 74.39 | 80.32 | 73.1 | 70858 |
| 1728923400 | 75.365 | -1.79 | -2.31 | 77.28 | 78.395 | 71.755 | 101738 |
| 1728664200 | 77.15 | -0.3 | -0.38 | 78.29 | 86.71 | 74.64 | 100691 |
| 1728577800 | 77.445 | -0.98 | -1.25 | 77.37 | 81.105 | 70.065 | 70427 |
| 1728491400 | 78.425 | -3.18 | -3.90 | 80.24 | 82.85 | 76.915 | 24912 |
| 1728405000 | 81.605 | -1.76 | -2.11 | 87.3 | 89.3 | 73.675 | 114168 |
| 1728318600 | 83.36 | -2.1 | -2.45 | 83.36 | 83.36 | 83.36 | 7627 |
| 1728059400 | 85.455 | -1.62 | -1.85 | 81.27 | 87.78 | 79.735 | 15260 |
| 1727973000 | 87.07 | 2.05 | 2.41 | 88.18 | 94.15 | 76.235 | 400395 |
| 1727886600 | 85.02 | -2.5 | -2.86 | 86.97 | 95.4 | 75.15 | 247186 |
| 1727800200 | 87.52 | 7.09 | 8.82 | 79.48 | 90.85 | 78.38 | 306403 |
| 1727713800 | 80.43 | 0.53 | 0.66 | 81.68 | 84.655 | 79.205 | 215510 |
| 1727454600 | 79.905 | -0.33 | -0.41 | 79.78 | 88.415 | 75.735 | 135518 |
| 1727368200 | 80.23 | -1.7 | -2.07 | 76.31 | 84.58 | 66.035 | 254939 |
| 1727281800 | 81.925 | -1.47 | -1.76 | 83.87 | 85.84 | 77.735 | 146164 |
| 1727195400 | 83.39 | -0.71 | -0.84 | 83.59 | 94.845 | 81.76 | 24154 |
| 1727109000 | 84.1 | -3.45 | -3.94 | 84.99 | 95.805 | 81.81 | 31878 |
| 1726849800 | 87.55 | 3.92 | 4.69 | 85.59 | 91.415 | 83.255 | 41900 |
| 1726763400 | 83.63 | -12.45 | -12.95 | 89.29 | 96.13 | 82.035 | 409407 |
| 1726677000 | 96.075 | 2.15 | 2.28 | 96.25 | 98.09 | 92.755 | 511332 |
| 1726590600 | 93.93 | -2.84 | -2.93 | 95.41 | 103.225 | 91.035 | 885190 |
| 1726504200 | 96.77 | 1.68 | 1.77 | 95 | 105.57 | 93.56 | 49874 |
| 1726245000 | 95.09 | -4.13 | -4.16 | 96.07 | 98.87 | 92.895 | 63101 |
| 1726158600 | 99.215 | -10.66 | -9.70 | 99.3 | 111.175 | 94.27 | 101172 |
| 1726072200 | 109.87 | 2 | 1.85 | 107.73 | 115.685 | 97.215 | 34772 |
| 1725985800 | 107.87 | -3.98 | -3.55 | 111.14 | 119.825 | 104.155 | 39467 |
| 1725899400 | 111.845 | -0.17 | -0.15 | 111.54 | 123.965 | 106.14 | 48697 |
| 1725640200 | 112.01 | 5.64 | 5.30 | 106.73 | 119.04 | 96.345 | 125605 |
| 1725553800 | 106.375 | 2.3 | 2.21 | 105.7 | 115.815 | 96.085 | 89737 |
| 1725467400 | 104.08 | 2.23 | 2.19 | 107.25 | 109.42 | 99.745 | 452853 |
| 1725381000 | 101.85 | 7.05 | 7.44 | 97.6 | 109.265 | 95.56 | 80474 |
| 1725294600 | 94.8 | -2.83 | -2.90 | 96 | 97.935 | 94.55 | 27599 |
| 1725035400 | 97.63 | 2.57 | 2.71 | 96.43 | 105.735 | 94.7 | 546122 |
| 1724949000 | 95.055 | -3.6 | -3.64 | 98.37 | 104.42 | 92.43 | 141923 |
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
