Hot Features
プレミアム
Ish Mscitgtukre (UKRE)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 385.15 | -1.5 | -0.39 | 390 | 390 | 384.45 | 46264 |
| 1732555800 | 386.65 | 2.5 | 0.65 | 386.4 | 387.2 | 383.6 | 84242 |
| 1732296600 | 384.15 | 5.3 | 1.40 | 380.6 | 385.2 | 380.5 | 117898 |
| 1732210200 | 378.85 | 1 | 0.26 | 376.3 | 379.7 | 376.3 | 81457 |
| 1732123800 | 377.85 | -2.5 | -0.66 | 380 | 380 | 376.4 | 47797 |
| 1732037400 | 380.35 | 0.5 | 0.13 | 381.7 | 381.7 | 378.95 | 107180 |
| 1731951000 | 379.85 | -3.9 | -1.02 | 384.1 | 384.1 | 378.8 | 199981 |
| 1731691800 | 383.75 | 2.75 | 0.72 | 381.6 | 385.35 | 380.9 | 75357 |
| 1731605400 | 381 | 2.75 | 0.73 | 379.7 | 382.9 | 378.9 | 104694 |
| 1731519000 | 378.25 | -4.35 | -1.14 | 381 | 382.9 | 376.95 | 68966 |
| 1731432600 | 382.6 | -4.05 | -1.05 | 386.2 | 386.45 | 382.55 | 56159 |
| 1731346200 | 386.65 | 1.05 | 0.27 | 388.2 | 388.3 | 386.45 | 21280 |
| 1731087000 | 385.6 | 0.6 | 0.16 | 385.5 | 387.3 | 384.65 | 45849 |
| 1731000600 | 385 | 5.1 | 1.34 | 383 | 385 | 382.25 | 155336 |
| 1730914200 | 379.9 | -4.9 | -1.27 | 388.9 | 388.9 | 379.9 | 40052 |
| 1730827800 | 384.8 | -2.75 | -0.71 | 388.3 | 389.3 | 384.8 | 593335 |
| 1730741400 | 387.55 | -2.35 | -0.60 | 390.6 | 390.6 | 387.55 | 36014 |
| 1730482200 | 389.9 | 1.3 | 0.33 | 388.9 | 390.9 | 388.45 | 21548 |
| 1730395800 | 388.6 | -5.9 | -1.50 | 393.4 | 393.55 | 386.5 | 52233 |
| 1730309400 | 394.5 | 0.05 | 0.01 | 395 | 403.3 | 394.2 | 45593 |
| 1730223000 | 394.45 | -3 | -0.75 | 398.9 | 398.9 | 394 | 1165511 |
| 1730136600 | 397.45 | 0.05 | 0.01 | 397.3 | 399.45 | 397.05 | 135323 |
| 1729873800 | 397.4 | -1.05 | -0.26 | 399 | 399 | 396.45 | 68092 |
| 1729787400 | 398.45 | -1 | -0.25 | 399 | 400.2 | 398.15 | 71907 |
| 1729701000 | 399.45 | -0.35 | -0.09 | 400.2 | 400.8 | 399.4 | 113569 |
| 1729614600 | 399.8 | -2.5 | -0.62 | 400 | 401.75 | 399.1 | 125409 |
| 1729528200 | 402.3 | -2.6 | -0.64 | 405.8 | 406.2 | 401.85 | 353595 |
| 1729269000 | 404.9 | -0.1 | -0.02 | 406.3 | 409.25 | 404.45 | 97050 |
| 1729182600 | 405 | -10.8 | -2.60 | 413.9 | 413.9 | 405 | 224636 |
| 1729096200 | 415.8 | 5.4 | 1.32 | 411.9 | 415.8 | 411.9 | 43374 |
| 1729009800 | 410.4 | 1.85 | 0.45 | 410.6 | 411 | 407.9 | 29791 |
| 1728923400 | 408.55 | -1.4 | -0.34 | 410 | 410 | 407.75 | 42826 |
| 1728664200 | 409.95 | 1.8 | 0.44 | 409.9 | 410.75 | 407.1 | 52263 |
| 1728577800 | 408.15 | -1.35 | -0.33 | 409.2 | 409.7 | 407.35 | 24494 |
| 1728491400 | 409.5 | 1.65 | 0.40 | 416 | 416 | 408.1 | 68217 |
| 1728405000 | 407.85 | -0.95 | -0.23 | 408.2 | 408.8 | 407.5 | 95227 |
| 1728318600 | 408.8 | -2 | -0.49 | 415.1 | 415.1 | 408.4 | 133268 |
| 1728059400 | 410.8 | -2.2 | -0.53 | 413.7 | 414.6 | 409.9 | 36570 |
| 1727973000 | 413 | 0.3 | 0.07 | 414 | 414.05 | 411.55 | 31710 |
| 1727886600 | 412.7 | -2.4 | -0.58 | 415 | 415 | 412.1 | 58487 |
| 1727800200 | 415.1 | -0.85 | -0.20 | 419.1 | 419.95 | 409.2 | 27101 |
| 1727713800 | 415.95 | -4.5 | -1.07 | 424.2 | 424.2 | 414.55 | 95459 |
| 1727454600 | 420.45 | 1.95 | 0.47 | 419.9 | 420.9 | 419.05 | 64865 |
| 1727368200 | 418.5 | 2.15 | 0.52 | 424 | 424 | 410.4 | 46943 |
| 1727281800 | 416.35 | -1 | -0.24 | 417 | 417.05 | 415.75 | 30786 |
| 1727195400 | 417.35 | -1.6 | -0.38 | 419 | 419 | 415.65 | 52416 |
| 1727109000 | 418.95 | 0.7 | 0.17 | 418.8 | 419.25 | 418.1 | 22086 |
| 1726849800 | 418.25 | -4.2 | -0.99 | 420.1 | 420.1 | 417.65 | 24352 |
| 1726763400 | 422.45 | 2.15 | 0.51 | 423.3 | 423.6 | 421 | 43359 |
| 1726677000 | 420.3 | -4.35 | -1.02 | 423.7 | 423.7 | 419.5 | 63132 |
| 1726590600 | 424.65 | -0.55 | -0.13 | 425.9 | 427.6 | 423.6 | 73383 |
| 1726504200 | 425.2 | -0.1 | -0.02 | 424.1 | 426.05 | 424 | 50622 |
| 1726245000 | 425.3 | 3.4 | 0.81 | 422.3 | 428.95 | 421.35 | 71898 |
| 1726158600 | 421.9 | 2.7 | 0.64 | 421 | 422.35 | 419.7 | 36477 |
| 1726072200 | 419.2 | -1.5 | -0.36 | 420.7 | 420.95 | 417.5 | 70341 |
| 1725985800 | 420.7 | 5.35 | 1.29 | 416.1 | 421.2 | 415.55 | 54129 |
| 1725899400 | 415.35 | 0.45 | 0.11 | 413.9 | 417.65 | 412.95 | 41610 |
| 1725640200 | 414.9 | 0.95 | 0.23 | 414.1 | 417.15 | 409.3 | 50815 |
| 1725553800 | 413.95 | 2.55 | 0.62 | 413.95 | 413.95 | 413.95 | 28790 |
| 1725467400 | 411.4 | 1.1 | 0.27 | 410 | 412.55 | 407.85 | 32208 |
| 1725381000 | 410.3 | -1.9 | -0.46 | 411.8 | 411.8 | 408.25 | 96923 |
| 1725294600 | 412.2 | 1.5 | 0.37 | 412.6 | 412.6 | 411.4 | 24564 |
| 1725035400 | 410.7 | 3.5 | 0.86 | 411.6 | 411.6 | 410.7 | 71931 |
| 1724949000 | 407.2 | -5.8 | -1.40 | 413 | 415.05 | 407.2 | 20245 |
| 1724862600 | 413 | -0.95 | -0.23 | 415.8 | 415.8 | 411.95 | 65801 |
| 1724776200 | 413.95 | -0.65 | -0.16 | 413.95 | 413.95 | 413.95 | 30366 |
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
