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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4.38125 | -0.01 | -0.18 | 4.38125 | 4.38125 | 4.38125 | 0 |
| 1732555800 | 4.38925 | 0.08 | 1.82 | 4.363 | 4.396 | 4.3395 | 60 |
| 1732296600 | 4.31075 | -0 | -0.05 | 4.319 | 4.33025 | 4.29625 | 1 |
| 1732210200 | 4.31275 | -0.01 | -0.32 | 4.3305 | 4.3305 | 4.307 | 77 |
| 1732123800 | 4.3265 | 0 | 0.03 | 4.3095 | 4.331 | 4.29225 | 350 |
| 1732037400 | 4.325 | 0.04 | 0.95 | 4.325 | 4.325 | 4.325 | 0 |
| 1731951000 | 4.28425 | 0 | 0.09 | 4.26 | 4.28925 | 4.2547499 | 1 |
| 1731691800 | 4.28025 | -0.04 | -0.98 | 4.3099999 | 4.31775 | 4.26625 | 35151 |
| 1731605400 | 4.3225 | 0.01 | 0.32 | 4.3225 | 4.3225 | 4.3225 | 0 |
| 1731519000 | 4.3085 | -0.03 | -0.77 | 4.3085 | 4.3085 | 4.3085 | 0 |
| 1731432600 | 4.342 | -0.03 | -0.74 | 4.342 | 4.342 | 4.342 | 0 |
| 1731346200 | 4.3745 | -0 | -0.02 | 4.3745 | 4.3745 | 4.3745 | 0 |
| 1731087000 | 4.3755 | 0.05 | 1.12 | 4.3755 | 4.3755 | 4.3755 | 0 |
| 1731000600 | 4.327 | 0.04 | 1.03 | 4.327 | 4.327 | 4.327 | 0 |
| 1730914200 | 4.283 | -0.07 | -1.63 | 4.283 | 4.283 | 4.283 | 0 |
| 1730827800 | 4.354 | -0.02 | -0.46 | 4.354 | 4.354 | 4.354 | 0 |
| 1730741400 | 4.374 | 0.04 | 0.82 | 4.374 | 4.374 | 4.374 | 143564 |
| 1730482200 | 4.3385 | -0.03 | -0.79 | 4.418 | 4.418 | 4.329 | 20017 |
| 1730395800 | 4.37325 | -0.02 | -0.43 | 4.37325 | 4.37325 | 4.37325 | 0 |
| 1730309400 | 4.392 | 0.06 | 1.48 | 4.392 | 4.392 | 4.392 | 0 |
| 1730223000 | 4.328 | -0.02 | -0.39 | 4.342 | 4.34675 | 4.3155 | 48290 |
| 1730136600 | 4.34475 | -0.05 | -1.04 | 4.34475 | 4.34475 | 4.34475 | 0 |
| 1729873800 | 4.3905 | -0 | -0.07 | 4.3905 | 4.3905 | 4.3905 | 0 |
| 1729787400 | 4.3935 | 0.02 | 0.53 | 4.3935 | 4.3935 | 4.3935 | 0 |
| 1729701000 | 4.37025 | -0 | -0.07 | 4.37025 | 4.37025 | 4.37025 | 0 |
| 1729614600 | 4.37325 | -0.02 | -0.48 | 4.37325 | 4.37325 | 4.37325 | 0 |
| 1729528200 | 4.3945 | -0.07 | -1.46 | 4.439 | 4.439 | 4.3915 | 75 |
| 1729269000 | 4.4595 | 0.01 | 0.14 | 4.4595 | 4.4595 | 4.4595 | 0 |
| 1729182600 | 4.45325 | -0.07 | -1.51 | 4.45325 | 4.45325 | 4.45325 | 0 |
| 1729096200 | 4.5215 | 0.04 | 0.87 | 4.526 | 4.526 | 4.521 | 111 |
| 1729009800 | 4.4825 | 0.07 | 1.48 | 4.4825 | 4.4825 | 4.4825 | 0 |
| 1728923400 | 4.417 | -0.03 | -0.73 | 4.4165 | 4.421 | 4.4085 | 1127 |
| 1728664200 | 4.4494999 | -0 | -0.11 | 4.4494999 | 4.4494999 | 4.4494999 | 0 |
| 1728577800 | 4.45425 | -0.03 | -0.67 | 4.45425 | 4.45425 | 4.45425 | 0 |
| 1728491400 | 4.4845 | -0 | -0.04 | 4.4905 | 4.4995 | 4.478 | 20000 |
| 1728405000 | 4.4865 | -0.01 | -0.27 | 4.4865 | 4.4865 | 4.4865 | 1208 |
| 1728318600 | 4.4985 | -0.03 | -0.70 | 4.4985 | 4.4985 | 4.4985 | 0 |
| 1728059400 | 4.53 | -0.07 | -1.45 | 4.54 | 4.58675 | 4.50825 | 1000 |
| 1727973000 | 4.59675 | -0.01 | -0.16 | 4.6055 | 4.61075 | 4.5835 | 3432 |
| 1727886600 | 4.60425 | -0.06 | -1.27 | 4.60425 | 4.60425 | 4.60425 | 0 |
| 1727800200 | 4.6635 | 0.04 | 0.91 | 4.6635 | 4.6635 | 4.6635 | 0 |
| 1727713800 | 4.6215 | -0.01 | -0.18 | 4.6245 | 4.64425 | 4.6115 | 484 |
| 1727454600 | 4.6297499 | 0.03 | 0.55 | 4.6297499 | 4.6297499 | 4.6297499 | 0 |
| 1727368200 | 4.6045 | -0.01 | -0.20 | 4.6235 | 4.63075 | 4.58875 | 3258 |
| 1727281800 | 4.6137499 | -0.02 | -0.48 | 4.6137499 | 4.6137499 | 4.6137499 | 0 |
| 1727195400 | 4.636 | 0.01 | 0.24 | 4.6 | 4.63975 | 4.597 | 706 |
| 1727109000 | 4.62475 | -0.02 | -0.34 | 4.62475 | 4.62475 | 4.62475 | 0 |
| 1726849800 | 4.64075 | -0.01 | -0.30 | 4.64075 | 4.64075 | 4.64075 | 0 |
| 1726763400 | 4.6545 | -0.05 | -1.04 | 4.6545 | 4.6545 | 4.6545 | 0 |
| 1726677000 | 4.7035 | -0.04 | -0.80 | 4.7035 | 4.7035 | 4.7035 | 0 |
| 1726590600 | 4.74125 | 0 | 0.10 | 4.74125 | 4.74125 | 4.74125 | 0 |
| 1726504200 | 4.73675 | 0.04 | 0.92 | 4.716 | 4.737 | 4.7082499 | 3930 |
| 1726245000 | 4.6935 | 0 | 0.00 | 4.6935 | 4.6935 | 4.6935 | 1871 |
| 1726158600 | 4.6935 | -0.09 | -1.85 | 4.6935 | 4.6935 | 4.6935 | 0 |
| 1726072200 | 4.782 | 0.02 | 0.38 | 4.782 | 4.782 | 4.782 | 0 |
| 1725985800 | 4.76375 | 0.04 | 0.76 | 4.73 | 4.76625 | 4.7227499 | 1041 |
| 1725899400 | 4.72775 | -0.04 | -0.75 | 4.72775 | 4.72775 | 4.72775 | 0 |
| 1725640200 | 4.76325 | 0.06 | 1.36 | 4.76325 | 4.76325 | 4.76325 | 0 |
| 1725553800 | 4.69925 | 0.03 | 0.62 | 4.69925 | 4.69925 | 4.69925 | 0 |
| 1725467400 | 4.67025 | 0.03 | 0.72 | 4.67025 | 4.67025 | 4.67025 | 0 |
| 1725381000 | 4.6369999 | 0.07 | 1.44 | 4.586 | 4.65275 | 4.5835 | 2640 |
| 1725294600 | 4.57125 | -0.05 | -1.00 | 4.57125 | 4.57125 | 4.57125 | 0 |
| 1725035400 | 4.61725 | 0.01 | 0.23 | 4.61725 | 4.61725 | 4.61725 | 0 |
| 1724949000 | 4.60675 | -0.04 | -0.85 | 4.60675 | 4.60675 | 4.60675 | 0 |
| 1724862600 | 4.64625 | 0.02 | 0.46 | 4.64625 | 4.64625 | 4.64625 | 0 |
| 1724776200 | 4.625 | -0.03 | -0.74 | 4.625 | 4.625 | 4.625 | 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
