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 | 0.43 | 1.21195039459 | 35.48 | 37.05 | 35.09 | 449649 | 36.50545627 | CS |
| 4 | 4.91 | 15.8387096774 | 31 | 37.05 | 29.1401 | 663428 | 33.91708789 | CS |
| 12 | 11.2 | 45.3257790368 | 24.71 | 37.05 | 24.09 | 514009 | 30.48834295 | CS |
| 26 | 9.31 | 35 | 26.6 | 37.05 | 23.56 | 560901 | 28.6446106 | CS |
| 52 | 6.65 | 22.7272727273 | 29.26 | 37.05 | 19.41 | 612491 | 26.41976031 | CS |
| 156 | 21.07 | 141.981132075 | 14.84 | 37.05 | 7.39 | 499680 | 21.96930207 | CS |
| 260 | 35.8888 | 169286.792453 | 0.0212 | 37.05 | 0.0212 | 388382 | 21.48386257 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 35.91 | -0.43 | -1.18 | 36.11 | 36.11 | 35.33 | 249193 |
| 1732577700 | 36.34 | 0.22 | 0.61 | 36.58 | 36.58 | 35.4503 | 339250 |
| 1732318500 | 36.12 | -0.51 | -1.39 | 36.64 | 37 | 36.005 | 344055 |
| 1732232100 | 36.63 | -0.17 | -0.46 | 37 | 37.05 | 36.21 | 411723 |
| 1732145700 | 36.8 | 1.32 | 3.72 | 35.54 | 36.84 | 35.09 | 952204 |
| 1732059300 | 35.48 | 0.42 | 1.20 | 34.7 | 35.51 | 34.65 | 425142 |
| 1731972900 | 35.06 | 1.04 | 3.06 | 33.97 | 35.23 | 33.81 | 341613 |
| 1731713700 | 34.02 | 0.17 | 0.50 | 33.91 | 34.41 | 33.490699 | 270828 |
| 1731627300 | 33.85 | -0.21 | -0.62 | 34.09 | 34.53 | 33.6839 | 296320 |
| 1731540900 | 34.06 | -1.1 | -3.13 | 34.97 | 35.16 | 34.04 | 521322 |
| 1731454500 | 35.16 | -0.1 | -0.28 | 35.18 | 35.587 | 34.56 | 497648 |
| 1731368100 | 35.26 | -0.35 | -0.98 | 36 | 36.1 | 34.52 | 494764 |
| 1731108900 | 35.61 | 0.05 | 0.14 | 35.49 | 36.41 | 35.32 | 652433 |
| 1731022500 | 35.56 | 0.12 | 0.34 | 35.37 | 35.8 | 34.66 | 566010 |
| 1730936100 | 35.44 | 0.17 | 0.48 | 35.31 | 36.17 | 34.3 | 812782 |
| 1730849700 | 35.27 | 0.66 | 1.91 | 34.86 | 35.99 | 34.75 | 687792 |
| 1730763300 | 34.61 | 2.64 | 8.26 | 31.98 | 35.78 | 31.98 | 1741405 |
| 1730500500 | 31.97 | 2.36 | 7.97 | 29.76 | 32.979999 | 29.29 | 1210831 |
| 1730414100 | 29.61 | 0.05 | 0.17 | 29.91 | 30.35 | 29.1401 | 911037 |
| 1730327700 | 29.56 | -1.22 | -3.96 | 31 | 31.54 | 29.28 | 1747576 |
| 1730241300 | 30.78 | 1.18 | 3.99 | 29.46 | 30.81 | 29.33 | 696684 |
| 1730154900 | 29.6 | 0.17 | 0.58 | 29.75 | 30.15 | 29 | 437289 |
| 1729895700 | 29.43 | 0.13 | 0.44 | 29.34 | 29.74 | 29.0636 | 191959 |
| 1729809300 | 29.3 | 0.16 | 0.55 | 29.2 | 29.47 | 28.77 | 231501 |
| 1729722900 | 29.14 | -0.72 | -2.41 | 29.77 | 29.83 | 28.845 | 194538 |
| 1729636500 | 29.86 | -0.02 | -0.07 | 29.78 | 30.08 | 29.605 | 198390 |
| 1729550100 | 29.88 | 1.04 | 3.61 | 28.76 | 29.89 | 28.66 | 348301 |
| 1729290900 | 28.84 | -0.14 | -0.48 | 29.13 | 29.15 | 28.71 | 191382 |
| 1729204500 | 28.98 | -0.46 | -1.56 | 29.63 | 29.71 | 28.75 | 198009 |
| 1729118100 | 29.44 | 0.04 | 0.14 | 29.51 | 30.01 | 29.175 | 427035 |
| 1729031700 | 29.4 | 0.61 | 2.12 | 28.74 | 29.46 | 28.67 | 480114 |
| 1728945300 | 28.79 | 0.54 | 1.91 | 28.32 | 28.88 | 28.0801 | 206469 |
| 1728686100 | 28.25 | -0.01 | -0.04 | 28.32 | 28.64 | 28.17 | 286267 |
| 1728599700 | 28.26 | 0.04 | 0.14 | 28.21 | 28.47 | 27.9 | 206539 |
| 1728513300 | 28.22 | 0.2 | 0.71 | 28.04 | 28.64 | 27.865 | 273673 |
| 1728426900 | 28.02 | 0.24 | 0.86 | 27.77 | 28.07 | 27.18 | 418759 |
| 1728340500 | 27.78 | -0.76 | -2.66 | 28.57 | 28.57 | 27.435 | 394309 |
| 1728081300 | 28.54 | 0.4 | 1.42 | 28.31 | 28.82 | 28.07 | 289444 |
| 1727994900 | 28.14 | -0.17 | -0.60 | 28 | 28.46 | 27.82 | 468107 |
| 1727908500 | 28.31 | 0.18 | 0.64 | 28.04 | 28.54 | 27.87 | 323798 |
| 1727822100 | 28.13 | -0.18 | -0.64 | 28.43 | 29.13 | 27.81 | 307425 |
| 1727735700 | 28.31 | -1.18 | -4.00 | 29.66 | 30.09 | 28.22 | 641687 |
| 1727476500 | 29.49 | 0.36 | 1.24 | 29.4 | 29.73 | 29.195 | 340903 |
| 1727390100 | 29.13 | 0.29 | 1.01 | 29.12 | 29.27 | 28.655 | 306789 |
| 1727303700 | 28.84 | -0.68 | -2.30 | 29.5 | 29.5 | 27.75 | 628749 |
| 1727217300 | 29.52 | 0.64 | 2.22 | 28.82 | 29.52 | 28.56 | 263634 |
| 1727130900 | 28.88 | 0.39 | 1.37 | 28.51 | 29.44 | 28.4 | 283711 |
| 1726871700 | 28.49 | -0.34 | -1.18 | 28.83 | 29.31 | 28.33 | 1159081 |
| 1726785300 | 28.83 | 0.39 | 1.37 | 28.81 | 29.06 | 27.41 | 606052 |
| 1726698900 | 28.44 | 0.7 | 2.52 | 27.76 | 28.96 | 27.19 | 608057 |
| 1726612500 | 27.74 | 0.27 | 0.98 | 27.71 | 28.535 | 27.605 | 660428 |
| 1726526100 | 27.47 | 0.07 | 0.26 | 27.5 | 27.66 | 27.13 | 457756 |
| 1726266900 | 27.4 | 0.55 | 2.05 | 26.99 | 27.55 | 26.8 | 375899 |
| 1726180500 | 26.85 | 0.58 | 2.21 | 26.2 | 26.91 | 25.87 | 413471 |
| 1726094100 | 26.27 | -0.13 | -0.49 | 26.4 | 26.455 | 25.23 | 510809 |
| 1726007700 | 26.4 | 0.39 | 1.50 | 26.11 | 26.6 | 25.86 | 545874 |
| 1725921300 | 26.01 | 0.9 | 3.58 | 25.06 | 26.44 | 24.85 | 989330 |
| 1725662100 | 25.11 | 0.63 | 2.57 | 24.52 | 25.135 | 24.5 | 856753 |
| 1725575700 | 24.48 | 0.09 | 0.37 | 24.41 | 25.11 | 24.37 | 337330 |
| 1725489300 | 24.39 | -0.49 | -1.97 | 24.71 | 25.22 | 24.09 | 987488 |
| 1725402900 | 24.88 | -1.24 | -4.75 | 25.72 | 26 | 24.82 | 484668 |
| 1725057300 | 26.12 | 0.85 | 3.36 | 25.37 | 26.2 | 25.1548 | 399193 |
| 1724970900 | 25.27 | 0.11 | 0.44 | 25.35 | 25.52 | 24.91 | 272114 |
| 1724884500 | 25.16 | -0.51 | -1.99 | 25.67 | 25.67 | 24.87 | 306638 |
| 1724798100 | 25.67 | 0.22 | 0.86 | 25.5 | 25.69 | 25.17 | 192638 |
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
