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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 20.44 | 0.06 | 0.31 | 20.445 | 20.50375 | 20.43 | 49169 |
| 1732296600 | 20.3775 | 0.05 | 0.22 | 20.325 | 20.45875 | 20.30625 | 32225 |
| 1732210200 | 20.3325 | 0.33 | 1.64 | 20.1375 | 20.3325 | 20.075 | 17100 |
| 1732123800 | 20.005 | -0.13 | -0.64 | 20.1325 | 20.1875 | 19.97375 | 9593 |
| 1732037400 | 20.13375 | 0.04 | 0.21 | 20.145 | 20.2025 | 20.025 | 57174 |
| 1731951000 | 20.09125 | 0.2 | 0.98 | 20.0175 | 20.10125 | 19.955 | 187233 |
| 1731691800 | 19.89625 | 0.1 | 0.49 | 19.8425 | 19.94125 | 19.84 | 12261 |
| 1731605400 | 19.8 | 0.13 | 0.67 | 19.6875 | 20.0725 | 19.66125 | 9155 |
| 1731519000 | 19.66875 | -0.06 | -0.32 | 19.6475 | 19.88625 | 19.61125 | 17968 |
| 1731432600 | 19.7325 | -0.23 | -1.16 | 19.9 | 19.9 | 19.695 | 47696 |
| 1731346200 | 19.965 | -0.05 | -0.26 | 20.0475 | 20.055 | 19.94875 | 22652 |
| 1731087000 | 20.0175 | -0.17 | -0.83 | 20.2075 | 20.26625 | 19.955 | 19440 |
| 1731000600 | 20.185 | 0.38 | 1.94 | 19.9225 | 20.26 | 19.9225 | 23872 |
| 1730914200 | 19.8 | -0.16 | -0.81 | 20 | 20.11 | 19.71875 | 19205 |
| 1730827800 | 19.9625 | 0 | 0.01 | 19.9325 | 19.99375 | 19.8875 | 10596 |
| 1730741400 | 19.96125 | 0.06 | 0.30 | 19.9025 | 20.01375 | 19.9025 | 17011 |
| 1730482200 | 19.9025 | 0.12 | 0.61 | 19.83 | 19.905 | 19.785 | 10608 |
| 1730395800 | 19.7825 | -0.06 | -0.30 | 19.71 | 19.80375 | 19.655 | 20844 |
| 1730309400 | 19.84125 | -0.17 | -0.87 | 19.715 | 19.9225 | 19.715 | 12987 |
| 1730223000 | 20.015 | -0.07 | -0.34 | 20.04 | 20.04625 | 19.82875 | 63295 |
| 1730136600 | 20.08375 | 0.03 | 0.15 | 20.1725 | 20.1725 | 19.97875 | 43502 |
| 1729873800 | 20.05375 | 0.05 | 0.23 | 20.01 | 20.0875 | 19.98125 | 19463 |
| 1729787400 | 20.0075 | -0.08 | -0.41 | 20.09 | 20.48125 | 19.83375 | 40328 |
| 1729701000 | 20.09 | 0.02 | 0.08 | 20.08 | 20.10625 | 20.04125 | 15480 |
| 1729614600 | 20.07375 | -0.07 | -0.37 | 20.0275 | 20.12625 | 19.9725 | 25132 |
| 1729528200 | 20.1475 | -0.21 | -1.01 | 20.3175 | 20.33125 | 20.135 | 48097 |
| 1729269000 | 20.35375 | -0.08 | -0.40 | 20.27 | 20.365 | 20.24375 | 11844 |
| 1729182600 | 20.435 | 0.02 | 0.10 | 20.415 | 20.43625 | 20.32 | 23146 |
| 1729096200 | 20.41375 | 0.2 | 1.00 | 20.3225 | 20.43125 | 20.3175 | 19209 |
| 1729009800 | 20.21125 | -0.32 | -1.54 | 20.3125 | 20.36625 | 20.18625 | 25864 |
| 1728923400 | 20.5275 | 0.09 | 0.42 | 20.415 | 20.5275 | 20.34875 | 19623 |
| 1728664200 | 20.44125 | 0.12 | 0.58 | 20.44 | 20.4575 | 20.2 | 19927 |
| 1728577800 | 20.32375 | -0.04 | -0.18 | 20.3425 | 20.5 | 19.91875 | 25391 |
| 1728491400 | 20.36125 | 0.03 | 0.17 | 20.235 | 20.4075 | 20.2075 | 23539 |
| 1728405000 | 20.3275 | -0.32 | -1.56 | 20.35 | 20.385 | 20.1775 | 14943 |
| 1728318600 | 20.64875 | 0.19 | 0.92 | 20.605 | 20.69 | 20.59125 | 22837 |
| 1728059400 | 20.46125 | -0.08 | -0.41 | 20.55 | 20.7525 | 20.19625 | 24741 |
| 1727973000 | 20.545 | -0 | -0.01 | 20.65 | 20.655 | 20.45875 | 14379 |
| 1727886600 | 20.54625 | 0.19 | 0.95 | 20.5025 | 20.6075 | 20.4525 | 30736 |
| 1727800200 | 20.35375 | -0 | -0.01 | 20.385 | 20.45625 | 20.23375 | 23350 |
| 1727713800 | 20.355 | -0.21 | -1.01 | 20.5625 | 20.58 | 20.35375 | 16712 |
| 1727454600 | 20.5625 | 0.16 | 0.76 | 20.4175 | 20.61 | 20.40125 | 36662 |
| 1727368200 | 20.4075 | 0.43 | 2.15 | 20.3025 | 20.52875 | 20.2475 | 48788 |
| 1727281800 | 19.9775 | -0.09 | -0.46 | 19.92 | 20.03 | 19.87375 | 12376 |
| 1727195400 | 20.07 | 0.13 | 0.67 | 20.0275 | 20.1075 | 19.9525 | 47484 |
| 1727109000 | 19.93625 | 0.07 | 0.33 | 19.8975 | 19.95875 | 19.85 | 12300 |
| 1726849800 | 19.87 | -0.18 | -0.90 | 20.065 | 20.065 | 19.8175 | 25570 |
| 1726763400 | 20.05 | 0.2 | 0.99 | 20.05 | 20.15375 | 19.9875 | 27973 |
| 1726677000 | 19.8525 | -0.04 | -0.20 | 19.9525 | 19.9675 | 19.8225 | 25472 |
| 1726590600 | 19.8925 | 0.08 | 0.38 | 19.94 | 20.0225 | 19.8925 | 42012 |
| 1726504200 | 19.81625 | -0.03 | -0.16 | 19.9825 | 19.9825 | 19.78375 | 7241 |
| 1726245000 | 19.84875 | 0.13 | 0.65 | 19.845 | 19.87625 | 19.8175 | 4997 |
| 1726158600 | 19.72125 | 0.15 | 0.78 | 19.745 | 19.8225 | 19.66625 | 8961 |
| 1726072200 | 19.56875 | -0.09 | -0.47 | 19.5625 | 20.36375 | 19.47 | 17267 |
| 1725985800 | 19.66125 | -0.05 | -0.25 | 19.655 | 19.74875 | 19.6 | 12771 |
| 1725899400 | 19.71125 | 0.25 | 1.28 | 19.6675 | 19.77125 | 19.6225 | 15252 |
| 1725640200 | 19.4625 | -0.26 | -1.30 | 19.74 | 19.92875 | 19.41 | 46441 |
| 1725553800 | 19.71875 | -0.06 | -0.30 | 19.775 | 19.87125 | 19.70875 | 11538 |
| 1725467400 | 19.7775 | -0.18 | -0.92 | 19.6675 | 19.855 | 19.6675 | 11271 |
| 1725381000 | 19.96125 | -0.31 | -1.54 | 20.1875 | 20.22875 | 19.9025 | 19253 |
| 1725294600 | 20.27375 | 0.11 | 0.55 | 20.265 | 20.28875 | 20.17375 | 18206 |
| 1725035400 | 20.16375 | -0.04 | -0.20 | 20.235 | 20.325 | 20.15625 | 19230 |
| 1724949000 | 20.205 | 0.11 | 0.55 | 20.125 | 20.2575 | 20.09125 | 40239 |
| 1724862600 | 20.095 | 0.01 | 0.07 | 20.1075 | 20.15625 | 20.06875 | 13454 |
| 1724776200 | 20.08125 | -0.19 | -0.91 | 20.1625 | 20.17875 | 20.04 | 22802 |
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
