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 | 3.18 | 5.21996060407 | 60.92 | 64.25 | 60.8795 | 551682 | 62.97168085 | SP |
| 4 | 2.83 | 4.61889995104 | 61.27 | 65.29 | 59.76 | 513826 | 62.59718589 | SP |
| 12 | 5.17 | 8.77312065162 | 58.93 | 65.29 | 55.16 | 560728 | 60.26015756 | SP |
| 26 | 8.32 | 14.9157404087 | 55.78 | 65.29 | 50.68 | 562191 | 57.85788118 | SP |
| 52 | 15.41 | 31.6492092832 | 48.69 | 65.29 | 48.517 | 618193 | 56.47657802 | SP |
| 156 | 11.46 | 21.7705167173 | 52.64 | 65.29 | 36.03 | 683921 | 48.43469891 | SP |
| 260 | 33.41 | 108.862821766 | 30.69 | 65.29 | 20.87 | 631848 | 45.83574798 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 63.65 | 0.04 | 0.06 | 64.129999 | 64.25 | 63.4006 | 558160 |
| 1732318500 | 63.61 | 0.4 | 0.63 | 63.325 | 63.67 | 63.07 | 367443 |
| 1732232100 | 63.21 | 1.09 | 1.75 | 62.37 | 63.56 | 62.21 | 1022925 |
| 1732145700 | 62.12 | 0.3 | 0.49 | 61.94 | 62.12 | 61.14 | 498100 |
| 1732059300 | 61.82 | 0.5 | 0.82 | 60.9 | 61.87 | 60.8174 | 373947 |
| 1731972900 | 61.32 | -0.11 | -0.18 | 61.62 | 61.71 | 61.2206 | 577716 |
| 1731713700 | 61.43 | -1.24 | -1.98 | 62.11 | 62.225 | 60.9 | 924672 |
| 1731627300 | 62.67 | -1.7 | -2.64 | 64.31 | 64.31 | 62.63 | 684267 |
| 1731540900 | 64.37 | -0.24 | -0.37 | 64.51 | 65.29 | 64.31 | 439577 |
| 1731454500 | 64.61 | 0.06 | 0.09 | 64.43 | 64.62 | 63.94 | 500891 |
| 1731368100 | 64.55 | 0.82 | 1.29 | 64.06 | 64.68 | 64.06 | 622745 |
| 1731108900 | 63.73 | -0.07 | -0.11 | 63.46 | 63.82 | 63.26 | 456644 |
| 1731022500 | 63.8 | 0.81 | 1.29 | 63.32 | 63.91 | 63.1 | 624773 |
| 1730936100 | 62.99 | 2.05 | 3.36 | 62.8 | 63.07 | 62.4 | 799240 |
| 1730849700 | 60.94 | 0.83 | 1.38 | 60.36 | 61.06 | 60.1 | 283899 |
| 1730763300 | 60.11 | -0.14 | -0.23 | 60.24 | 60.445 | 59.76 | 334769 |
| 1730500500 | 60.25 | 0.12 | 0.20 | 60.33 | 60.6881 | 60.09 | 269246 |
| 1730414100 | 60.13 | -1.01 | -1.65 | 61 | 61.13 | 60.1024 | 550388 |
| 1730327700 | 61.14 | -0.79 | -1.28 | 61.65 | 61.99 | 61.11 | 262644 |
| 1730241300 | 61.93 | 0.62 | 1.01 | 61.29 | 62.05 | 60.98 | 347031 |
| 1730154900 | 61.31 | 0.2 | 0.33 | 61.31 | 61.7 | 61.189 | 218929 |
| 1729895700 | 61.11 | 0.2 | 0.33 | 61.44 | 62 | 61 | 308288 |
| 1729809300 | 60.91 | 0.32 | 0.53 | 61.09 | 61.22 | 60.75 | 406181 |
| 1729722900 | 60.59 | -1.26 | -2.04 | 61.59 | 61.62 | 60.57 | 428333 |
| 1729636500 | 61.85 | -0.18 | -0.29 | 61.58 | 61.9566 | 61.541 | 253445 |
| 1729550100 | 62.03 | -0.29 | -0.47 | 62 | 62.63 | 61.8 | 316151 |
| 1729290900 | 62.32 | 0.12 | 0.19 | 62.23 | 62.45 | 62.09 | 558933 |
| 1729204500 | 62.2 | 0.02 | 0.03 | 62.27 | 62.52 | 61.9 | 237954 |
| 1729118100 | 62.18 | 0.15 | 0.24 | 62.18 | 62.25 | 61.68 | 342330 |
| 1729031700 | 62.03 | -0.55 | -0.88 | 62.42 | 62.55 | 61.86 | 796888 |
| 1728945300 | 62.58 | 0.06 | 0.10 | 62.91 | 62.95 | 62.17 | 975763 |
| 1728686100 | 62.52 | 0.4 | 0.64 | 62.12 | 62.68 | 62.03 | 482478 |
| 1728599700 | 62.12 | 0.74 | 1.21 | 61.04 | 62.24 | 60.85 | 1165026 |
| 1728513300 | 61.38 | 1.11 | 1.84 | 60.23 | 61.47 | 60.19 | 1087492 |
| 1728426900 | 60.27 | 1.11 | 1.88 | 59.42 | 60.34 | 59.4 | 779124 |
| 1728340500 | 59.16 | -0.62 | -1.04 | 59.58 | 59.71 | 59.055 | 242582 |
| 1728081300 | 59.78 | 0.97 | 1.65 | 59.46 | 59.8 | 58.98 | 240363 |
| 1727994900 | 58.81 | 0.09 | 0.15 | 58.5 | 58.945 | 58.43 | 197369 |
| 1727908500 | 58.72 | 0.36 | 0.62 | 58.41 | 58.9631 | 58.21 | 237785 |
| 1727822100 | 58.36 | -0.87 | -1.47 | 59.23 | 59.3066 | 58.12 | 381091 |
| 1727735700 | 59.23 | 0.05 | 0.08 | 58.95 | 59.3 | 58.735 | 376271 |
| 1727476500 | 59.18 | -0.25 | -0.42 | 59.62 | 59.62 | 59.03 | 506905 |
| 1727390100 | 59.43 | 0.17 | 0.29 | 60 | 60 | 59.02 | 449114 |
| 1727303700 | 59.26 | -0.4 | -0.67 | 59.52 | 59.88 | 59.15 | 815006 |
| 1727217300 | 59.66 | 0.11 | 0.18 | 59.67 | 59.91 | 59.19 | 510715 |
| 1727130900 | 59.55 | 0.25 | 0.42 | 59.25 | 59.6157 | 59.14 | 201920 |
| 1726871700 | 59.3 | 0.77 | 1.32 | 58.45 | 59.3 | 58.39 | 563097 |
| 1726785300 | 58.53 | 1.21 | 2.11 | 58.65 | 58.85 | 58.1632 | 3253042 |
| 1726698900 | 57.32 | -0.54 | -0.93 | 57.87 | 58.08 | 57.19 | 457570 |
| 1726612500 | 57.86 | -0.39 | -0.67 | 58.45 | 58.585 | 57.67 | 337666 |
| 1726526100 | 58.25 | 0.28 | 0.48 | 57.95 | 58.36 | 57.79 | 522845 |
| 1726266900 | 57.97 | 0.44 | 0.76 | 57.76 | 58.2 | 57.6484 | 230103 |
| 1726180500 | 57.53 | 0.68 | 1.20 | 56.95 | 57.66 | 56.9 | 465309 |
| 1726094100 | 56.85 | 0.67 | 1.19 | 56.03 | 56.869 | 55.16 | 325186 |
| 1726007700 | 56.18 | 0.48 | 0.86 | 55.95 | 56.25 | 55.46 | 392816 |
| 1725921300 | 55.7 | 0.31 | 0.56 | 55.76 | 56.05 | 55.4 | 2576831 |
| 1725662100 | 55.39 | -1.6 | -2.81 | 56.81 | 56.81 | 55.32 | 534684 |
| 1725575700 | 56.99 | -0.26 | -0.45 | 56.87 | 57.25 | 56.59 | 287671 |
| 1725489300 | 57.25 | -0.73 | -1.26 | 56.88 | 57.68 | 56.85 | 607170 |
| 1725402900 | 57.98 | -1.35 | -2.28 | 58.93 | 59.3 | 57.72 | 623689 |
| 1725057300 | 59.33 | 0.53 | 0.90 | 59.31 | 59.47 | 58.71 | 215880 |
| 1724970900 | 58.8 | 0.23 | 0.39 | 58.53 | 59.664 | 58.53 | 710073 |
| 1724884500 | 58.57 | -0.57 | -0.96 | 59.1 | 59.25 | 58.27 | 767180 |
| 1724798100 | 59.14 | 0.32 | 0.54 | 58.57 | 59.21 | 58.4199 | 239635 |
| 1724711700 | 58.82 | -0.4 | -0.68 | 59.34 | 59.43 | 58.75 | 262534 |
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
