Hot Features
プレミアム
Is �cp 0-3 Esg (SUSS)
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 | 413.275 | -0.73 | -0.18 | 413.7 | 413.7 | 413.275 | 672 |
| 1732642200 | 414 | -0.03 | -0.01 | 414.2 | 414.2 | 413.575 | 6694 |
| 1732555800 | 414.025 | 2.07 | 0.50 | 414.025 | 414.025 | 414.025 | 2907 |
| 1732296600 | 411.95 | -0.25 | -0.06 | 411.95 | 411.95 | 411.95 | 67 |
| 1732210200 | 412.2 | 0.38 | 0.09 | 412.45 | 412.675 | 411.95 | 24596 |
| 1732123800 | 411.825 | -1.73 | -0.42 | 412 | 412 | 411.65 | 294 |
| 1732037400 | 413.55 | -0.38 | -0.09 | 414.2 | 414.85 | 413.5 | 944 |
| 1731951000 | 413.925 | 0.38 | 0.09 | 413.925 | 413.925 | 413.925 | 600 |
| 1731691800 | 413.55 | 1.2 | 0.29 | 413.4 | 414.65 | 412.575 | 803 |
| 1731605400 | 412.35 | -5.93 | -1.42 | 411.95 | 412.525 | 411.425 | 718 |
| 1731519000 | 418.275 | -0.43 | -0.10 | 418.275 | 418.275 | 418.275 | 26 |
| 1731432600 | 418.7 | 2.43 | 0.58 | 416.8 | 418.7 | 416.525 | 12110 |
| 1731346200 | 416.275 | -1.1 | -0.26 | 416.275 | 416.275 | 416.275 | 229 |
| 1731087000 | 417.375 | -0.08 | -0.02 | 417.7 | 417.7 | 417.325 | 17217 |
| 1731000600 | 417.45 | -1.15 | -0.27 | 418.35 | 418.425 | 417.45 | 16218 |
| 1730914200 | 418.6 | -2.45 | -0.58 | 418.6 | 418.6 | 418.6 | 13 |
| 1730827800 | 421.05 | -0.65 | -0.15 | 421.05 | 421.05 | 421.05 | 1 |
| 1730741400 | 421.7 | 1.45 | 0.35 | 421.7 | 421.7 | 421.7 | 137 |
| 1730482200 | 420.25 | -2.83 | -0.67 | 420.25 | 420.25 | 420.25 | 134 |
| 1730395800 | 423.075 | 4.1 | 0.98 | 423.075 | 423.075 | 423.075 | 92 |
| 1730309400 | 418.975 | 1.75 | 0.42 | 418.975 | 418.975 | 418.975 | 5 |
| 1730223000 | 417.225 | -1.73 | -0.41 | 417.225 | 417.225 | 417.225 | 2 |
| 1730136600 | 418.95 | 0.13 | 0.03 | 418.95 | 418.95 | 418.95 | 0 |
| 1729873800 | 418.825 | 0.07 | 0.02 | 418.825 | 418.825 | 418.825 | 402 |
| 1729787400 | 418.75 | 0.32 | 0.08 | 418.9 | 419 | 418.025 | 8432 |
| 1729701000 | 418.425 | 0.35 | 0.08 | 418.425 | 418.425 | 418.425 | 1776 |
| 1729614600 | 418.075 | -0.33 | -0.08 | 418.075 | 418.075 | 418.075 | 292 |
| 1729528200 | 418.4 | 0.07 | 0.02 | 418.4 | 418.4 | 418.4 | 10 |
| 1729269000 | 418.325 | 0.05 | 0.01 | 418.325 | 418.325 | 418.325 | 2065 |
| 1729182600 | 418.275 | -1.13 | -0.27 | 418.5 | 418.5 | 418.25 | 1015 |
| 1729096200 | 419.4 | 1.85 | 0.44 | 419.4 | 419.4 | 419.4 | 269 |
| 1729009800 | 417.55 | -1.23 | -0.29 | 417.35 | 417.55 | 417.35 | 270 |
| 1728923400 | 418.775 | -0.48 | -0.11 | 418.775 | 418.775 | 418.775 | 309 |
| 1728664200 | 419.25 | -0.23 | -0.05 | 419.4 | 419.725 | 418.225 | 1614 |
| 1728577800 | 419.475 | 0.3 | 0.07 | 419.475 | 419.475 | 419.475 | 1505 |
| 1728491400 | 419.175 | -0.43 | -0.10 | 419.175 | 419.175 | 419.175 | 18 |
| 1728405000 | 419.6 | -0.68 | -0.16 | 419.75 | 419.75 | 419.525 | 2694 |
| 1728318600 | 420.275 | 0.88 | 0.21 | 420.275 | 420.275 | 420.275 | 572 |
| 1728059400 | 419.4 | -1.88 | -0.45 | 419.4 | 419.4 | 419.4 | 24 |
| 1727973000 | 421.275 | 3.95 | 0.95 | 421.85 | 422.85 | 421.075 | 8094 |
| 1727886600 | 417.325 | -0.45 | -0.11 | 417.5 | 417.875 | 417.25 | 201 |
| 1727800200 | 417.775 | 1.02 | 0.25 | 417.775 | 417.775 | 417.775 | 18190 |
| 1727713800 | 416.75 | -0.63 | -0.15 | 416.65 | 416.85 | 416.65 | 7368 |
| 1727454600 | 417.375 | 0.3 | 0.07 | 417.65 | 417.65 | 417.3 | 363 |
| 1727368200 | 417.075 | -0.9 | -0.22 | 417.075 | 417.075 | 417.075 | 801 |
| 1727281800 | 417.975 | 0.93 | 0.22 | 417.975 | 417.975 | 417.975 | 566 |
| 1727195400 | 417.05 | 0.03 | 0.01 | 416.95 | 417.05 | 416.75 | 1572 |
| 1727109000 | 417.025 | -2.13 | -0.51 | 417.025 | 417.025 | 417.025 | 0 |
| 1726849800 | 419.15 | -0.4 | -0.10 | 419.1 | 419.275 | 419.1 | 746 |
| 1726763400 | 419.55 | -0.6 | -0.14 | 420.65 | 420.725 | 418.5 | 22270 |
| 1726677000 | 420.15 | -1.45 | -0.34 | 420.15 | 420.15 | 420.15 | 684 |
| 1726590600 | 421.6 | 0.83 | 0.20 | 420.7 | 421.6 | 420.375 | 1167 |
| 1726504200 | 420.775 | -0.3 | -0.07 | 420.55 | 420.775 | 420.55 | 4159 |
| 1726245000 | 421.075 | 0.13 | 0.03 | 421.075 | 421.075 | 421.075 | 35 |
| 1726158600 | 420.95 | -0.88 | -0.21 | 421.4 | 421.925 | 420.85 | 798 |
| 1726072200 | 421.825 | 0.75 | 0.18 | 422.25 | 422.25 | 421.675 | 466 |
| 1725985800 | 421.075 | -0.03 | -0.01 | 420.85 | 421.275 | 420.3 | 364 |
| 1725899400 | 421.1 | 0.23 | 0.05 | 421.1 | 421.1 | 421.1 | 502 |
| 1725640200 | 420.875 | 1.2 | 0.29 | 420.55 | 424.45 | 415.325 | 12384 |
| 1725553800 | 419.675 | -0.05 | -0.01 | 419.7 | 419.775 | 419.55 | 6368 |
| 1725467400 | 419.725 | 0.33 | 0.08 | 419.35 | 419.85 | 418.625 | 3708 |
| 1725381000 | 419.4 | 0.65 | 0.16 | 419.6 | 419.625 | 419.3 | 7987 |
| 1725294600 | 418.75 | 0.1 | 0.02 | 418.75 | 418.75 | 418.75 | 674 |
| 1725035400 | 418.65 | 0.05 | 0.01 | 418.65 | 418.65 | 418.65 | 19 |
| 1724949000 | 418.6 | -0.33 | -0.08 | 418.7 | 418.925 | 418.15 | 7482 |
| 1724862600 | 418.925 | -0.73 | -0.17 | 418.85 | 419.25 | 418.15 | 11294 |
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
