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 | 0.12 | 1.00925147183 | 11.89 | 12.24 | 11.868 | 246468 | 12.04047411 | CS |
| 4 | -1.1 | -8.39054157132 | 13.11 | 13.75 | 11.65 | 277374 | 12.42241498 | CS |
| 12 | -1.45 | -10.7726597325 | 13.46 | 14.88 | 11.65 | 202266 | 13.14646134 | CS |
| 26 | -1.22 | -9.22146636432 | 13.23 | 15.36 | 11.65 | 178607 | 13.50332307 | CS |
| 52 | -2.52 | -17.3434273916 | 14.53 | 15.36 | 11.65 | 190926 | 13.54261298 | CS |
| 156 | -16.44 | -57.7855887522 | 28.45 | 42.1 | 11.65 | 226279 | 20.95879696 | CS |
| 260 | -0.56 | -4.45505171042 | 12.57 | 42.1 | 9.61 | 228524 | 20.0137567 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 12.01 | -0.06 | -0.50 | 12.08 | 12.18 | 12 | 199970 |
| 1732750500 | 12.07 | 0.14 | 1.17 | 11.95 | 12.24 | 11.95 | 265152 |
| 1732664100 | 11.93 | -0.15 | -1.24 | 12.03 | 12.03 | 11.89 | 224909 |
| 1732577700 | 12.08 | 0.03 | 0.25 | 12.1 | 12.24 | 12.05 | 331563 |
| 1732318500 | 12.05 | 0.23 | 1.95 | 11.89 | 12.08 | 11.868 | 205359 |
| 1732232100 | 11.82 | -0.03 | -0.25 | 11.9 | 11.94 | 11.78 | 235693 |
| 1732145700 | 11.85 | -0.12 | -1.00 | 11.9 | 11.95 | 11.75 | 265731 |
| 1732059300 | 11.97 | 0.12 | 1.01 | 11.84 | 12.03 | 11.65 | 286167 |
| 1731972900 | 11.85 | -0.14 | -1.17 | 11.91 | 12.07 | 11.79 | 349316 |
| 1731713700 | 11.99 | 0.02 | 0.17 | 12.06 | 12.0876 | 11.915 | 288898 |
| 1731627300 | 11.97 | -0.23 | -1.89 | 12.21 | 12.225 | 11.925 | 337155 |
| 1731540900 | 12.2 | -0.14 | -1.13 | 12.44 | 12.44 | 12.1738 | 293721 |
| 1731454500 | 12.34 | -0.23 | -1.83 | 12.52 | 12.59 | 12.3 | 285100 |
| 1731368100 | 12.57 | -0.34 | -2.63 | 13 | 13 | 12.47 | 361339 |
| 1731108900 | 12.91 | -0.47 | -3.51 | 13.21 | 13.25 | 12.754225 | 408196 |
| 1731022500 | 13.38 | -0.28 | -2.05 | 13.32 | 13.73 | 13.19 | 327973 |
| 1730936100 | 13.66 | 0.07 | 0.52 | 13.69 | 13.75 | 13.34 | 289150 |
| 1730849700 | 13.59 | 0.33 | 2.49 | 13.25 | 13.59 | 13.22 | 199100 |
| 1730763300 | 13.26 | 0.14 | 1.07 | 13.14 | 13.45 | 13.13 | 238259 |
| 1730500500 | 13.12 | 0.09 | 0.69 | 13.11 | 13.2 | 13.0002 | 149345 |
| 1730414100 | 13.03 | -0.31 | -2.32 | 13.36 | 13.4056 | 13.02 | 187986 |
| 1730327700 | 13.34 | 0.06 | 0.45 | 13.28 | 13.42 | 13.265 | 135703 |
| 1730241300 | 13.28 | -0.02 | -0.15 | 13.29 | 13.29 | 13.111 | 140603 |
| 1730154900 | 13.3 | 0.1 | 0.76 | 13.36 | 13.38 | 13.24 | 140935 |
| 1729895700 | 13.2 | -0.09 | -0.68 | 13.4 | 13.4 | 13.18 | 157165 |
| 1729809300 | 13.29 | -0.09 | -0.67 | 13.34 | 13.39 | 13.255 | 169509 |
| 1729722900 | 13.38 | 0.11 | 0.83 | 13.26 | 13.39 | 13.21 | 155241 |
| 1729636500 | 13.27 | -0.07 | -0.52 | 13.3 | 13.33 | 13.26 | 132567 |
| 1729550100 | 13.34 | -0.16 | -1.19 | 13.5 | 13.54 | 13.3 | 160336 |
| 1729290900 | 13.5 | -0.04 | -0.30 | 13.54 | 13.55 | 13.44 | 140080 |
| 1729204500 | 13.54 | -0.11 | -0.81 | 13.63 | 13.67 | 13.49 | 156789 |
| 1729118100 | 13.65 | 0.1 | 0.74 | 13.56 | 13.68 | 13.56 | 288349 |
| 1729031700 | 13.55 | 0.06 | 0.44 | 13.58 | 13.63 | 13.5 | 232313 |
| 1728945300 | 13.49 | -0.02 | -0.15 | 13.5 | 13.55 | 13.4402 | 109857 |
| 1728686100 | 13.51 | 0.05 | 0.37 | 13.46 | 13.57 | 13.45 | 130211 |
| 1728599700 | 13.46 | -0.1 | -0.74 | 13.53 | 13.565 | 13.37 | 174693 |
| 1728513300 | 13.56 | -0.05 | -0.37 | 13.6 | 13.65 | 13.53 | 98903 |
| 1728426900 | 13.61 | -0.07 | -0.51 | 13.68 | 13.75 | 13.52 | 143119 |
| 1728340500 | 13.68 | -0.12 | -0.87 | 13.84 | 13.84 | 13.67 | 154475 |
| 1728081300 | 13.8 | -0.03 | -0.22 | 13.86 | 13.876385 | 13.76 | 183472 |
| 1727994900 | 13.83 | -0.02 | -0.14 | 13.83 | 13.875 | 13.76 | 99856 |
| 1727908500 | 13.85 | 0.06 | 0.44 | 13.79 | 13.8794 | 13.7 | 120159 |
| 1727822100 | 13.79 | -0.11 | -0.79 | 13.9 | 13.9 | 13.7 | 143493 |
| 1727735700 | 13.9 | 0.05 | 0.36 | 13.95 | 13.97 | 13.79 | 162167 |
| 1727476500 | 13.85 | 0.01 | 0.07 | 13.87 | 14.05 | 13.835 | 130778 |
| 1727390100 | 13.84 | -0.07 | -0.50 | 13.97 | 14.05 | 13.82 | 181881 |
| 1727303700 | 13.91 | -0.19 | -1.35 | 14.1 | 14.21 | 13.905 | 206508 |
| 1727217300 | 14.1 | 0.09 | 0.64 | 13.98 | 14.12 | 13.9 | 178263 |
| 1727130900 | 14.01 | 0.1 | 0.72 | 13.99 | 14.12 | 13.87 | 205273 |
| 1726871700 | 13.91 | -0.46 | -3.20 | 14.35 | 14.35 | 13.84 | 550013 |
| 1726785300 | 14.37 | -0.06 | -0.42 | 14.65 | 14.65 | 14.22 | 159873 |
| 1726698900 | 14.43 | -0.13 | -0.89 | 14.59 | 14.71 | 14.345 | 115083 |
| 1726612500 | 14.56 | -0.03 | -0.21 | 14.68 | 14.79 | 14.52 | 127127 |
| 1726526100 | 14.59 | -0.23 | -1.55 | 14.82 | 14.871 | 14.48 | 121482 |
| 1726266900 | 14.82 | 0.35 | 2.42 | 14.5 | 14.88 | 14.5 | 177156 |
| 1726180500 | 14.47 | 0.6 | 4.33 | 13.8 | 14.47 | 13.8 | 191185 |
| 1726094100 | 13.87 | -0.05 | -0.36 | 13.89 | 13.9 | 13.66 | 90593 |
| 1726007700 | 13.92 | 0.31 | 2.28 | 13.63 | 13.94 | 13.62 | 161179 |
| 1725921300 | 13.61 | 0.17 | 1.26 | 13.31 | 13.63 | 13.31 | 158328 |
| 1725662100 | 13.44 | -0.04 | -0.30 | 13.46 | 13.53 | 13.31 | 115752 |
| 1725575700 | 13.48 | 0.01 | 0.07 | 13.55 | 13.68 | 13.44 | 87986 |
| 1725489300 | 13.47 | -0.03 | -0.22 | 13.5 | 13.69 | 13.41 | 145089 |
| 1725402900 | 13.5 | -0.07 | -0.52 | 13.42 | 13.61 | 13.41 | 167016 |
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
