Hot Features
プレミアム
National Beverage Corporation (FIZZ)
NASDAQ
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 | 1.615 | 3.42923877269 | 47.095 | 50.34 | 46.33 | 149628 | 48.14094123 | CS |
| 4 | 3.37 | 7.43273048081 | 45.34 | 50.4825 | 44.9 | 142329 | 48.07349944 | CS |
| 12 | 3.735 | 8.30461367426 | 44.975 | 50.4825 | 43.83 | 155732 | 46.38009341 | CS |
| 26 | 2.76 | 6.00652883569 | 45.95 | 53.48 | 42.85 | 183876 | 47.78561136 | CS |
| 52 | 0.24 | 0.49515164019 | 48.47 | 53.58 | 42.85 | 169266 | 48.09414618 | CS |
| 156 | -7.39 | -13.1729055258 | 56.1 | 57.65 | 38.1001 | 171733 | 47.67097046 | CS |
| 260 | 2.35 | 5.06902502157 | 46.36 | 196.43 | 35.71 | 263193 | 59.04180046 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 49.62 | 1.75 | 3.66 | 48.22 | 50.34 | 48.0173 | 215523 |
| 1732318500 | 47.87 | 0.35 | 0.74 | 47.83 | 48.22 | 47.4 | 158424 |
| 1732232100 | 47.52 | 0.13 | 0.27 | 47.43 | 47.67 | 46.91 | 109772 |
| 1732145700 | 47.39 | 0.05 | 0.11 | 47.32 | 47.54 | 46.825 | 120915 |
| 1732059300 | 47.34 | 0.02 | 0.04 | 47.15 | 47.675 | 46.33 | 147803 |
| 1731972900 | 47.32 | -0.89 | -1.85 | 48.18 | 48.67 | 46.975 | 103682 |
| 1731713700 | 48.21 | -0.35 | -0.72 | 48.86 | 48.86 | 47.8 | 160250 |
| 1731627300 | 48.56 | -1.06 | -2.14 | 49.81 | 49.82 | 48.295 | 135062 |
| 1731540900 | 49.62 | -0.41 | -0.82 | 50.16 | 50.16 | 49.46 | 160640 |
| 1731454500 | 50.03 | 0.31 | 0.62 | 49.5 | 50.24 | 49.19 | 117254 |
| 1731368100 | 49.72 | 0.4 | 0.81 | 49.49 | 50.4825 | 49.42 | 137028 |
| 1731108900 | 49.32 | 0.52 | 1.07 | 48.83 | 49.54 | 48.83 | 94835 |
| 1731022500 | 48.8 | -0.15 | -0.31 | 48.81 | 49.71 | 48.51 | 163656 |
| 1730936100 | 48.95 | 1.02 | 2.13 | 49.35 | 49.83 | 48.05 | 254120 |
| 1730849700 | 47.93 | 0.23 | 0.48 | 47.53 | 48.16 | 47.17 | 160439 |
| 1730763300 | 47.7 | 1.93 | 4.22 | 45.57 | 47.815 | 45.57 | 195940 |
| 1730500500 | 45.77 | 0.58 | 1.28 | 45.4 | 45.79 | 45.2463 | 149031 |
| 1730414100 | 45.19 | 0 | 0.00 | 44.99 | 45.38 | 44.9 | 121518 |
| 1730327700 | 45.19 | -0.11 | -0.24 | 45.23 | 45.74 | 45.11 | 76271 |
| 1730241300 | 45.3 | -0.38 | -0.83 | 45.43 | 45.48 | 45.06 | 77955 |
| 1730154900 | 45.68 | 0.34 | 0.75 | 45.7 | 46.06 | 45.59 | 78843 |
| 1729895700 | 45.34 | -0.34 | -0.74 | 45.84 | 46.25 | 45.28 | 71147 |
| 1729809300 | 45.68 | 0.22 | 0.48 | 45.38 | 46.12 | 45.38 | 87978 |
| 1729722900 | 45.46 | -0.18 | -0.39 | 45.34 | 45.69 | 44.95 | 105417 |
| 1729636500 | 45.64 | -0.41 | -0.89 | 45.84 | 46.055 | 45.23 | 59085 |
| 1729550100 | 46.05 | 0.14 | 0.30 | 45.93 | 46.29 | 45.61 | 107526 |
| 1729290900 | 45.91 | -0.84 | -1.80 | 46.73 | 46.73 | 45.595 | 131509 |
| 1729204500 | 46.75 | 0.53 | 1.15 | 46.31 | 46.87 | 45.88 | 112324 |
| 1729118100 | 46.22 | 0.24 | 0.52 | 46.08 | 46.82 | 46.08 | 121570 |
| 1729031700 | 45.98 | 0.28 | 0.61 | 45.59 | 46.7389 | 45.59 | 154900 |
| 1728945300 | 45.7 | 0.49 | 1.08 | 45.25 | 45.795 | 45.111 | 129309 |
| 1728686100 | 45.21 | 0.51 | 1.14 | 44.68 | 45.3799 | 44.68 | 108161 |
| 1728599700 | 44.7 | -0.3 | -0.67 | 44.69 | 44.985 | 44.43 | 176664 |
| 1728513300 | 45 | 0.31 | 0.69 | 44.7 | 45.41 | 44.425 | 133450 |
| 1728426900 | 44.69 | -0.17 | -0.38 | 44.75 | 45 | 44.28 | 142146 |
| 1728340500 | 44.86 | -0.48 | -1.06 | 45.23 | 45.325 | 44.48 | 265900 |
| 1728081300 | 45.34 | 0.13 | 0.29 | 45.45 | 45.9 | 44.96 | 125743 |
| 1727994900 | 45.21 | -0.87 | -1.89 | 45.86 | 46.2099 | 44.98 | 140469 |
| 1727908500 | 46.08 | -1.22 | -2.58 | 47.22 | 47.22 | 46.06 | 149712 |
| 1727822100 | 47.3 | 0.36 | 0.77 | 46.95 | 47.37 | 46.57 | 230601 |
| 1727735700 | 46.94 | 0.36 | 0.77 | 46.56 | 47.0632 | 46.41 | 175457 |
| 1727476500 | 46.58 | 0.78 | 1.70 | 46.13 | 47.675 | 46.13 | 170801 |
| 1727390100 | 45.8 | 0.27 | 0.59 | 45.93 | 46.5 | 45.68 | 154264 |
| 1727303700 | 45.53 | -0.06 | -0.13 | 45.59 | 46.025 | 45.02 | 156753 |
| 1727217300 | 45.59 | -0.49 | -1.06 | 45.92 | 46.37 | 45.57 | 134366 |
| 1727130900 | 46.08 | -0.24 | -0.52 | 46.22 | 46.45 | 45.88 | 136618 |
| 1726871700 | 46.32 | -0.39 | -0.83 | 46.71 | 47.295 | 46.2217 | 560506 |
| 1726785300 | 46.71 | 0.44 | 0.95 | 46.97 | 47 | 45.845 | 155969 |
| 1726698900 | 46.27 | 0.62 | 1.36 | 45.5 | 46.95 | 45.28 | 178889 |
| 1726612500 | 45.65 | 1.14 | 2.56 | 44.82 | 46.045 | 44.79 | 172022 |
| 1726526100 | 44.51 | 0.02 | 0.04 | 44.68 | 44.91 | 43.99 | 153333 |
| 1726266900 | 44.49 | 0.14 | 0.32 | 44.64 | 44.94 | 44.3 | 98184 |
| 1726180500 | 44.35 | 0.01 | 0.02 | 44.55 | 44.705 | 43.95 | 124405 |
| 1726094100 | 44.34 | -0.28 | -0.63 | 44.39 | 44.685 | 43.83 | 152645 |
| 1726007700 | 44.62 | -0.2 | -0.45 | 44.49 | 45.08 | 44.06 | 205747 |
| 1725921300 | 44.82 | -0.23 | -0.51 | 44.63 | 45.14 | 43.87 | 187155 |
| 1725662100 | 45.05 | 0.2 | 0.45 | 44.46 | 45.19 | 44.0401 | 288076 |
| 1725575700 | 44.85 | -1.26 | -2.73 | 46.11 | 46.36 | 44.65 | 235153 |
| 1725489300 | 46.11 | -0.05 | -0.11 | 45.88 | 46.505 | 45.6739 | 209723 |
| 1725402900 | 46.16 | 1 | 2.21 | 45.05 | 46.1799 | 44.95 | 255160 |
| 1725057300 | 45.16 | 0.16 | 0.36 | 45.01 | 45.4 | 44.9632 | 147953 |
| 1724970900 | 45 | -0.43 | -0.95 | 45.21 | 45.59 | 44.96 | 152662 |
| 1724884500 | 45.43 | 0.3 | 0.66 | 45.2 | 45.55 | 44.6401 | 206744 |
| 1724798100 | 45.13 | -0.43 | -0.94 | 45.54 | 45.743 | 45.13 | 114469 |
| 1724711700 | 45.56 | -0.28 | -0.61 | 45.99 | 46.155 | 45.5 | 136802 |
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
