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 | 0.24 | 5.88235294118 | 4.08 | 4.32 | 4 | 416081 | 4.10584303 | CS |
| 4 | -0.98 | -18.4905660377 | 5.3 | 5.77 | 3.8699 | 409078 | 4.6193799 | CS |
| 12 | -2.18 | -33.5384615385 | 6.5 | 7 | 3.8699 | 332787 | 5.35910193 | CS |
| 26 | -5.89 | -57.6885406464 | 10.21 | 12.33 | 3.8699 | 343977 | 7.35418487 | CS |
| 52 | -0.4032 | -8.53658536585 | 4.7232 | 14.748 | 3.8699 | 1011311 | 7.87795562 | CS |
| 156 | -87.252 | -95.2824007338 | 91.572 | 91.92 | 3.8699 | 4032142 | 21.03921726 | CS |
| 260 | -25.68 | -85.6 | 30 | 426 | 3.8699 | 9039733 | 122.83809247 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 4.32 | 0.13 | 3.10 | 4.213 | 4.339 | 4.2009999 | 165380 |
| 1732750500 | 4.19 | 0.18 | 4.49 | 4.08 | 4.25 | 4.08 | 313761 |
| 1732664100 | 4.01 | -0.12 | -2.91 | 4.13 | 4.2548 | 4 | 350435 |
| 1732577700 | 4.13 | 0.06 | 1.47 | 4.05 | 4.2699999 | 4.04 | 717152 |
| 1732318500 | 4.07 | 0.01 | 0.25 | 4.08 | 4.215 | 4.04 | 282974 |
| 1732232100 | 4.0599999 | 0.09 | 2.27 | 3.97 | 4.24 | 3.97 | 559511 |
| 1732145700 | 3.97 | -0.06 | -1.49 | 4.03 | 4.12 | 3.92 | 373235 |
| 1732059300 | 4.03 | -0.05 | -1.10 | 3.8699 | 4.21 | 3.8699 | 456263 |
| 1731972900 | 4.075 | -0.19 | -4.45 | 4.11 | 4.2 | 4.07 | 504050 |
| 1731713700 | 4.265 | -0.51 | -10.59 | 4.72 | 4.78 | 4.2 | 643460 |
| 1731627300 | 4.7699999 | -0.18 | -3.64 | 5.0199999 | 5.05 | 4.765 | 643598 |
| 1731540900 | 4.95 | -0.2 | -3.88 | 5.2 | 5.25 | 4.94 | 603481 |
| 1731454500 | 5.15 | -0.19 | -3.56 | 5.26 | 5.29 | 5.1 | 547922 |
| 1731368100 | 5.34 | -0.2 | -3.61 | 5.5599999 | 5.58 | 5.26 | 332242 |
| 1731108900 | 5.54 | 0.02 | 0.36 | 5.5 | 5.58 | 5.45 | 200730 |
| 1731022500 | 5.5199999 | -0.15 | -2.65 | 5.68 | 5.75 | 5.48 | 297817 |
| 1730936100 | 5.67 | 0.05 | 0.89 | 5.76 | 5.7699999 | 5.58 | 290206 |
| 1730849700 | 5.62 | 0.1 | 1.81 | 5.64 | 5.76 | 5.55 | 217404 |
| 1730763300 | 5.5199999 | 0.07 | 1.28 | 5.46 | 5.76 | 5.46 | 218499 |
| 1730500500 | 5.45 | 0.17 | 3.22 | 5.3 | 5.5599 | 5.3 | 219741 |
| 1730414100 | 5.28 | -0.28 | -5.04 | 5.55 | 5.55 | 5.25 | 294023 |
| 1730327700 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.7 | 5.5199999 | 172870 |
| 1730241300 | 5.5599999 | -0.11 | -1.94 | 5.65 | 5.7088 | 5.55 | 196420 |
| 1730154900 | 5.67 | 0.07 | 1.25 | 5.67 | 5.8 | 5.62 | 242808 |
| 1729895700 | 5.6 | -0.06 | -1.06 | 5.68 | 5.7699999 | 5.6 | 226794 |
| 1729809300 | 5.66 | -0.04 | -0.70 | 5.72 | 5.78 | 5.5599999 | 221176 |
| 1729722900 | 5.7 | 0 | 0.00 | 5.7 | 5.755 | 5.57 | 237083 |
| 1729636500 | 5.7 | -0.04 | -0.70 | 5.72 | 5.76 | 5.59 | 181747 |
| 1729550100 | 5.74 | 0.13 | 2.32 | 5.65 | 5.83 | 5.605 | 180106 |
| 1729290900 | 5.61 | -0.06 | -1.06 | 5.61 | 5.75 | 5.55 | 267862 |
| 1729204500 | 5.67 | -0.07 | -1.22 | 5.76 | 5.78 | 5.59 | 157060 |
| 1729118100 | 5.74 | 0.16 | 2.87 | 5.6 | 5.75 | 5.44 | 323197 |
| 1729031700 | 5.58 | -0.12 | -2.11 | 5.69 | 5.7 | 5.5199999 | 200824 |
| 1728945300 | 5.7 | -0.05 | -0.87 | 5.74 | 5.7699999 | 5.63 | 241289 |
| 1728686100 | 5.75 | 0.34 | 6.28 | 5.39 | 5.76 | 5.39 | 477420 |
| 1728599700 | 5.41 | -0.08 | -1.46 | 5.39 | 5.48 | 5.35 | 237051 |
| 1728513300 | 5.49 | -0.2 | -3.51 | 5.65 | 5.79 | 5.38 | 527623 |
| 1728426900 | 5.69 | 0.36 | 6.75 | 5.3719 | 5.7699999 | 5.37 | 673125 |
| 1728340500 | 5.33 | -0.22 | -3.96 | 5.55 | 5.55 | 5.3 | 356280 |
| 1728081300 | 5.55 | -0.1 | -1.77 | 5.61 | 5.79 | 5.55 | 361848 |
| 1727994900 | 5.65 | -0.01 | -0.18 | 5.675 | 5.76 | 5.54 | 364217 |
| 1727908500 | 5.66 | 0.04 | 0.71 | 5.58 | 5.76 | 5.49 | 421028 |
| 1727822100 | 5.62 | -0.16 | -2.77 | 5.73 | 5.855 | 5.6 | 415997 |
| 1727735520 | 5.78 | -0.08 | -1.37 | 5.8 | 6.03 | 5.7 | 334199 |
| 1727476500 | 5.86 | 0.35 | 6.35 | 5.5199999 | 6.04 | 5.5 | 373530 |
| 1727390100 | 5.51 | -0.01 | -0.18 | 5.62 | 5.66 | 5.422 | 358361 |
| 1727303700 | 5.5199999 | -0.42 | -6.99 | 5.87 | 5.9096 | 5.4894999 | 399364 |
| 1727217300 | 5.9349999 | 0.06 | 1.02 | 5.9 | 6.03 | 5.87 | 334637 |
| 1727130900 | 5.875 | -0.61 | -9.34 | 6.45 | 6.47 | 5.85 | 590761 |
| 1726871700 | 6.48 | -0.21 | -3.14 | 6.64 | 6.7 | 6.425 | 406364 |
| 1726785300 | 6.69 | -0.08 | -1.18 | 6.9 | 6.91 | 6.64 | 305215 |
| 1726698900 | 6.77 | -0.01 | -0.15 | 6.8 | 6.98 | 6.61 | 189983 |
| 1726612500 | 6.78 | -0.04 | -0.59 | 6.9 | 6.9999 | 6.74 | 216461 |
| 1726526100 | 6.82 | 0.01 | 0.15 | 6.82 | 7 | 6.67 | 231742 |
| 1726266900 | 6.81 | 0.18 | 2.71 | 6.795 | 6.86 | 6.6797 | 198030 |
| 1726180500 | 6.63 | 0.08 | 1.22 | 6.64 | 6.7176 | 6.48 | 188625 |
| 1726094100 | 6.55 | 0.12 | 1.87 | 6.36 | 6.6 | 6.35 | 197732 |
| 1726007700 | 6.43 | 0.02 | 0.31 | 6.38 | 6.48 | 6.3 | 113285 |
| 1725921300 | 6.41 | 0.13 | 2.07 | 6.36 | 6.62 | 6.295 | 157675 |
| 1725662100 | 6.28 | -0.22 | -3.38 | 6.5 | 6.5 | 6.12 | 288164 |
| 1725575700 | 6.5 | -0.08 | -1.14 | 6.58 | 6.665 | 6.47 | 207243 |
| 1725489300 | 6.575 | 0.15 | 2.26 | 6.33 | 6.735 | 6.33 | 255927 |
| 1725402900 | 6.43 | -0.79 | -10.94 | 7.2 | 7.21 | 6.405 | 394444 |
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
