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 | -0.125 | -0.265280135823 | 47.12 | 47.13 | 46.7401 | 1132 | 46.97966122 | SP |
| 4 | -1.545 | -3.18294190358 | 48.54 | 49.6461 | 46.5701 | 3405 | 47.76115427 | SP |
| 12 | 0.975 | 2.1186440678 | 46.02 | 51.8 | 45.57 | 1990 | 48.51271466 | SP |
| 26 | 0.875 | 1.8972246314 | 46.12 | 51.8 | 42.99 | 1784 | 47.06008851 | SP |
| 52 | 3.355 | 7.68790100825 | 43.64 | 51.8 | 40.87 | 2978 | 44.42273672 | SP |
| 156 | -12.225 | -20.6433637285 | 59.22 | 60.53 | 38.7 | 10037 | 47.66720701 | SP |
| 260 | -5.185 | -9.93675737831 | 52.18 | 68.18 | 35.51 | 20278 | 52.37439115 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 46.995 | 0.14 | 0.31 | 47.16 | 47.16 | 46.97 | 267 |
| 1732664100 | 46.85 | -0.09 | -0.19 | 46.94 | 47.03 | 46.7401 | 1210 |
| 1732577700 | 46.94 | -0.09 | -0.19 | 47.09 | 47.09 | 46.94 | 1326 |
| 1732318500 | 47.03 | 0.07 | 0.15 | 46.92 | 47.03 | 46.87 | 1161 |
| 1732232100 | 46.96 | -0.17 | -0.36 | 47.03 | 47.065 | 46.96 | 1163 |
| 1732145700 | 47.13 | -0.18 | -0.38 | 47.12 | 47.13 | 47 | 768 |
| 1732059300 | 47.31 | 0.05 | 0.11 | 47.14 | 47.31 | 47.14 | 220 |
| 1731972900 | 47.26 | 0.6 | 1.29 | 46.94 | 47.26 | 46.94 | 323 |
| 1731713700 | 46.66 | -0.27 | -0.58 | 46.93 | 46.94 | 46.5701 | 1380 |
| 1731627300 | 46.93 | -0.05 | -0.11 | 47.09 | 47.09 | 46.93 | 5592 |
| 1731540900 | 46.98 | -0.54 | -1.14 | 47.44 | 47.44 | 46.95 | 25782 |
| 1731454500 | 47.52 | -0.75 | -1.55 | 47.74 | 47.74 | 47.36 | 2458 |
| 1731368100 | 48.27 | -0.08 | -0.16 | 48.23 | 48.27 | 48.03 | 5515 |
| 1731108900 | 48.346 | -1.2 | -2.43 | 48.72 | 48.72 | 48.32 | 481 |
| 1731022500 | 49.55 | 0.78 | 1.60 | 49.49 | 49.6461 | 49.45 | 1914 |
| 1730936100 | 48.77 | -0.64 | -1.30 | 48.37 | 48.88 | 48.32 | 5690 |
| 1730849700 | 49.41 | 0.62 | 1.27 | 49.36 | 49.41 | 49.22 | 9578 |
| 1730763300 | 48.7912 | 0.51 | 1.06 | 49.08 | 49.08 | 48.7 | 3000 |
| 1730500500 | 48.28 | 0.14 | 0.29 | 48.45 | 48.62 | 48.28 | 1275 |
| 1730414100 | 48.14 | -0.38 | -0.78 | 48.3 | 48.3 | 48.14 | 1247 |
| 1730327700 | 48.52 | -0.65 | -1.32 | 48.54 | 48.61 | 48.52 | 261 |
| 1730241300 | 49.17 | -0.1 | -0.20 | 49.26 | 49.26 | 49.1 | 2422 |
| 1730154900 | 49.27 | 0.13 | 0.26 | 49.21 | 49.4199 | 49.21 | 1816 |
| 1729895700 | 49.14 | -0.03 | -0.06 | 49.39 | 49.39 | 49.14 | 1912 |
| 1729809300 | 49.17 | 0.02 | 0.05 | 49.15 | 49.17 | 48.92 | 1010 |
| 1729722900 | 49.1463 | -0.4 | -0.82 | 49.3 | 49.32 | 49.0373 | 888 |
| 1729636500 | 49.551 | -0.09 | -0.18 | 49.44 | 49.58 | 49.44 | 839 |
| 1729550100 | 49.6428 | -0.44 | -0.89 | 49.64 | 49.71 | 49.51 | 344 |
| 1729290900 | 50.0872 | 0.62 | 1.25 | 50.45 | 50.45 | 50.0872 | 961 |
| 1729204500 | 49.4689 | -0.31 | -0.62 | 49.51 | 49.51 | 49.45 | 218 |
| 1729118100 | 49.7769 | 0.53 | 1.07 | 49.74 | 49.9293 | 49.73 | 673 |
| 1729031700 | 49.25 | -1.14 | -2.26 | 49.79 | 49.79 | 49.25 | 401 |
| 1728945300 | 50.3888 | -0.28 | -0.55 | 50.58 | 50.58 | 50.3888 | 789 |
| 1728686100 | 50.67 | 0.36 | 0.72 | 50.045 | 50.67 | 50.045 | 134 |
| 1728599700 | 50.31 | 0.12 | 0.24 | 50.27 | 50.42 | 50.27 | 276 |
| 1728513300 | 50.19 | -0.45 | -0.89 | 49.89 | 50.4199 | 49.89 | 910 |
| 1728426900 | 50.64 | -1.04 | -2.01 | 50.49 | 50.64 | 50.111 | 520 |
| 1728340500 | 51.68 | 0.24 | 0.47 | 51.61 | 51.68 | 51.44 | 402 |
| 1728081300 | 51.44 | 0.55 | 1.08 | 51.3 | 51.44 | 51.22 | 503 |
| 1727994900 | 50.89 | -0.9 | -1.74 | 50.63 | 50.89 | 50.63 | 541 |
| 1727908500 | 51.79 | 1.18 | 2.33 | 51.8 | 51.8 | 51.79 | 222 |
| 1727822100 | 50.61 | 0.29 | 0.58 | 50.46 | 50.63 | 50.2305 | 2818 |
| 1727735700 | 50.32 | -0.77 | -1.51 | 50.85 | 50.85 | 50.31 | 582 |
| 1727476500 | 51.0925 | 0 | 0.00 | 51.09 | 51.199 | 51.05 | 16897 |
| 1727390100 | 51.09 | 1.71 | 3.46 | 51.1 | 51.1 | 50.85 | 1279 |
| 1727303700 | 49.381 | -0.71 | -1.42 | 49.82 | 49.82 | 49.381 | 640 |
| 1727217300 | 50.09 | 1.77 | 3.66 | 49.57 | 50.09 | 49.4515 | 735 |
| 1727130900 | 48.32 | 0.57 | 1.19 | 48.12 | 48.32 | 48.12 | 334 |
| 1726871700 | 47.75 | -0.17 | -0.35 | 47.93 | 47.93 | 47.75 | 1657 |
| 1726785300 | 47.92 | 1.07 | 2.27 | 47.65 | 47.92 | 47.65 | 125 |
| 1726698900 | 46.8542 | -0.05 | -0.10 | 47.01 | 47.01 | 46.8542 | 214 |
| 1726612500 | 46.9 | -0.01 | -0.02 | 47 | 47.18 | 46.9 | 461 |
| 1726526100 | 46.91 | 0.33 | 0.71 | 46.83 | 46.91 | 46.77 | 976 |
| 1726266900 | 46.58 | 0.17 | 0.37 | 46.5 | 46.73 | 46.5 | 84 |
| 1726180500 | 46.41 | 0.24 | 0.51 | 46.18 | 46.4899 | 46.18 | 933 |
| 1726094100 | 46.1744 | 0.24 | 0.53 | 45.87 | 46.1744 | 45.6 | 172 |
| 1726007700 | 45.93 | 0.1 | 0.22 | 45.93 | 45.93 | 45.66 | 640 |
| 1725921300 | 45.83 | 0.26 | 0.57 | 45.77 | 45.83 | 45.77 | 537 |
| 1725662100 | 45.57 | -0.73 | -1.58 | 46.29 | 46.29 | 45.57 | 243 |
| 1725575700 | 46.3 | 0.14 | 0.31 | 46.23 | 46.41 | 46.2 | 4542 |
| 1725489300 | 46.1551 | 0.04 | 0.08 | 46.02 | 46.1551 | 46.02 | 234 |
| 1725402900 | 46.12 | -0.58 | -1.24 | 46.43 | 46.52 | 46.0696 | 1016 |
| 1725057300 | 46.7 | -0.09 | -0.19 | 46.95 | 46.95 | 46.56 | 146 |
| 1724970900 | 46.79 | 0.34 | 0.73 | 46.54 | 46.79 | 46.54 | 236 |
| 1724884500 | 46.45 | -0.48 | -1.02 | 46.7 | 46.77 | 46.39 | 452 |
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
