Hot Features
プレミアム
Grupo Aeroportuario del Centro Norte SAB de CV (OMAB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 63.64 | -2.47 | -3.74 | 65.8 | 65.8 | 62.68 | 153086 |
| 1732577700 | 66.11 | 0.79 | 1.21 | 65.5 | 66.8099 | 65.5 | 63299 |
| 1732318500 | 65.319999 | -0.39 | -0.59 | 65.8 | 65.8 | 64.76 | 78581 |
| 1732232100 | 65.709999 | 0.59 | 0.91 | 65.2 | 65.974999 | 64.489999 | 68407 |
| 1732145700 | 65.12 | 0.44 | 0.68 | 64.61 | 65.8 | 63.84 | 67100 |
| 1732059300 | 64.68 | -0.11 | -0.17 | 62.41 | 65.2 | 62.37 | 103627 |
| 1731972900 | 64.79 | 1.7 | 2.69 | 63.4 | 64.94 | 63.28 | 67129 |
| 1731713700 | 63.09 | -2.76 | -4.19 | 63.13 | 64.785 | 62.54 | 76462 |
| 1731627300 | 65.849999 | 0 | 0.00 | 65.89 | 66.489999 | 65.349999 | 57867 |
| 1731540900 | 65.849999 | 0.59 | 0.90 | 65.06 | 66.7 | 65.06 | 50475 |
| 1731454500 | 65.26 | 0.27 | 0.42 | 64.599999 | 65.55 | 64.15 | 36966 |
| 1731368100 | 64.989999 | -1.38 | -2.08 | 66.54 | 66.54 | 64.33 | 54096 |
| 1731108900 | 66.37 | -1.57 | -2.31 | 67.49 | 67.57 | 65.995 | 61927 |
| 1731022500 | 67.94 | 1.77 | 2.67 | 66.44 | 68.27 | 66.44 | 65605 |
| 1730936100 | 66.17 | 1.62 | 2.51 | 65.08 | 66.33 | 62.06 | 82273 |
| 1730849700 | 64.55 | -0.1 | -0.15 | 64.7 | 64.84 | 63.18 | 67089 |
| 1730763300 | 64.65 | 0.28 | 0.43 | 64.86 | 66.0875 | 63.95 | 48083 |
| 1730500500 | 64.37 | -2.68 | -4.00 | 67.15 | 67.305 | 64.19 | 37128 |
| 1730414100 | 67.05 | -0.23 | -0.34 | 67.13 | 68.21 | 66.489999 | 106826 |
| 1730327700 | 67.28 | -2.12 | -3.05 | 68.62 | 69.32 | 67.26 | 55151 |
| 1730241300 | 69.4 | 0.11 | 0.16 | 69.01 | 70.18 | 67.82 | 65053 |
| 1730154900 | 69.29 | 3.28 | 4.97 | 66.819999 | 69.34 | 66.209999 | 76476 |
| 1729895700 | 66.01 | 0.79 | 1.21 | 65.489999 | 68.12 | 65.489999 | 60955 |
| 1729809300 | 65.22 | -0.09 | -0.14 | 65.64 | 65.83 | 64.319999 | 71138 |
| 1729722900 | 65.31 | -2.67 | -3.93 | 67.66 | 67.75 | 64.69 | 57916 |
| 1729636500 | 67.98 | 0.04 | 0.06 | 68.28 | 68.67 | 67.46 | 44562 |
| 1729550100 | 67.94 | -1.76 | -2.53 | 69.6 | 69.9 | 67.665 | 45218 |
| 1729290900 | 69.7 | 0.66 | 0.96 | 69.48 | 70.27 | 69.4 | 40430 |
| 1729204500 | 69.04 | 0.2 | 0.29 | 68.83 | 69.71 | 68.48 | 43249 |
| 1729118100 | 68.84 | 0.54 | 0.79 | 68.88 | 69.71 | 68.07 | 70895 |
| 1729031700 | 68.3 | -0.38 | -0.55 | 68.42 | 69.21 | 67.96 | 73176 |
| 1728945300 | 68.68 | 0.22 | 0.32 | 68.3 | 69.22 | 67.725 | 45050 |
| 1728686100 | 68.46 | -0.57 | -0.83 | 68.64 | 69.12 | 67.7818 | 37614 |
| 1728599700 | 69.03 | 1.94 | 2.89 | 66.5 | 69.41 | 66.379999 | 49621 |
| 1728513300 | 67.09 | -0.42 | -0.62 | 67.36 | 68.1 | 66.5 | 94629 |
| 1728426900 | 67.51 | -0.92 | -1.34 | 68.03 | 68.52 | 66.53 | 76780 |
| 1728340500 | 68.43 | 0.6 | 0.88 | 67.58 | 68.83 | 67 | 49893 |
| 1728081300 | 67.83 | 1.3 | 1.95 | 67.069999 | 69.49 | 66.44 | 44928 |
| 1727994900 | 66.53 | -1.53 | -2.25 | 67.21 | 67.58 | 65.709999 | 69135 |
| 1727908500 | 68.06 | 0.92 | 1.37 | 67.2 | 69.78 | 67.2 | 113273 |
| 1727822100 | 67.14 | -0.68 | -1.00 | 67.33 | 68.39 | 66.14 | 123528 |
| 1727735700 | 67.82 | -0.66 | -0.96 | 68.35 | 68.97 | 67.39 | 163778 |
| 1727476500 | 68.48 | -0.74 | -1.07 | 69.56 | 70 | 68 | 168779 |
| 1727390100 | 69.22 | -1.3 | -1.84 | 71.27 | 72.06 | 68.82 | 192318 |
| 1727303700 | 70.52 | -2.67 | -3.65 | 73.44 | 73.44 | 70.47 | 171557 |
| 1727217300 | 73.19 | 0.79 | 1.09 | 72.77 | 74.64 | 72.56 | 77901 |
| 1727130900 | 72.4 | 0.02 | 0.03 | 72.38 | 72.775 | 71.525 | 36231 |
| 1726871700 | 72.38 | -0.37 | -0.51 | 72.32 | 73.09 | 71.51 | 90312 |
| 1726785300 | 72.75 | 0.3 | 0.41 | 73.69 | 73.69 | 71.5679 | 71700 |
| 1726698900 | 72.45 | -1.01 | -1.37 | 73.62 | 73.9 | 72.44 | 41990 |
| 1726612500 | 73.46 | 1.51 | 2.10 | 71.95 | 74.015 | 71.365 | 63532 |
| 1726526100 | 71.95 | 0.35 | 0.49 | 71.79 | 72.32 | 71.12 | 35816 |
| 1726266900 | 71.6 | 2.36 | 3.41 | 69.73 | 71.77 | 69.41 | 141916 |
| 1726180500 | 69.24 | 2.49 | 3.73 | 66.75 | 69.33 | 66.69 | 86647 |
| 1726094100 | 66.75 | 0.46 | 0.69 | 66.3 | 67.2 | 65.31 | 102791 |
| 1726007700 | 66.29 | 0.14 | 0.21 | 66.15 | 66.525 | 65.1232 | 104973 |
| 1725921300 | 66.15 | 2.62 | 4.12 | 64.29 | 66.23 | 63.99 | 127505 |
| 1725662100 | 63.53 | -0.44 | -0.69 | 66 | 66 | 63.15 | 117459 |
| 1725575700 | 63.97 | 0.17 | 0.27 | 64.28 | 64.5 | 63.46 | 172915 |
| 1725489300 | 63.8 | 1.62 | 2.61 | 61.67 | 64 | 61.67 | 114883 |
| 1725402900 | 62.18 | -1.89 | -2.95 | 63.67 | 63.67 | 61.95 | 68225 |
| 1725057300 | 64.069999 | 0.07 | 0.12 | 64.709999 | 64.95 | 63.83 | 118279 |
| 1724970900 | 63.995 | 2.47 | 4.01 | 61.02 | 64.19 | 60.39 | 192788 |
| 1724884500 | 61.525 | 2.16 | 3.63 | 59.87 | 63 | 59.67 | 156210 |
| 1724798100 | 59.37 | -1.76 | -2.88 | 61 | 61.08 | 59.08 | 92506 |
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
