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 | 0.04 | 0.766283524904 | 5.22 | 5.56 | 5.14 | 909769 | 5.40226959 | CS |
| 4 | -0.23 | -4.18943533698 | 5.49 | 6.61 | 4.72 | 967501 | 5.52501206 | CS |
| 12 | -0.34 | -6.07142857143 | 5.6 | 6.61 | 4.72 | 684059 | 5.50005406 | CS |
| 26 | 0.51 | 10.7368421053 | 4.75 | 6.75 | 3.545 | 814871 | 5.45626724 | CS |
| 52 | 3.86 | 275.714285714 | 1.4 | 6.75 | 1.28 | 670274 | 4.73357764 | CS |
| 156 | 1.46 | 38.4210526316 | 3.8 | 6.75 | 1 | 290783 | 4.10024269 | CS |
| 260 | -3.75 | -41.6204217536 | 9.01 | 11.11 | 1 | 270564 | 4.00879751 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 5.26 | -0.09 | -1.68 | 5.38 | 5.44 | 5.25 | 311741 |
| 1732750500 | 5.35 | -0.04 | -0.74 | 5.47 | 5.5599999 | 5.33 | 469958 |
| 1732664100 | 5.39 | -0.1 | -1.82 | 5.51 | 5.54 | 5.26 | 666636 |
| 1732577700 | 5.49 | 0.15 | 2.81 | 5.4 | 5.5599999 | 5.365 | 1619780 |
| 1732318500 | 5.34 | 0.12 | 2.30 | 5.24 | 5.41 | 5.14 | 828194 |
| 1732232100 | 5.22 | 0.29 | 5.88 | 4.97 | 5.29 | 4.925 | 966366 |
| 1732145700 | 4.93 | -0.03 | -0.60 | 4.9 | 5 | 4.84 | 491859 |
| 1732059300 | 4.96 | 0.12 | 2.48 | 4.86 | 5.0599999 | 4.78 | 885191 |
| 1731972900 | 4.84 | -0.11 | -2.22 | 4.95 | 5 | 4.72 | 1017061 |
| 1731713700 | 4.95 | -0.22 | -4.26 | 5.22 | 5.22 | 4.93 | 1032454 |
| 1731627300 | 5.17 | -0.09 | -1.71 | 5.2699999 | 5.28 | 5.13 | 819449 |
| 1731540900 | 5.26 | -0.25 | -4.54 | 5.46 | 5.51 | 5.2 | 947812 |
| 1731454500 | 5.51 | -0.45 | -7.55 | 5.82 | 5.86 | 5.48 | 867239 |
| 1731368100 | 5.96 | -0.54 | -8.31 | 6.35 | 6.35 | 5.86 | 1235067 |
| 1731108900 | 6.5 | 0.27 | 4.33 | 6.4 | 6.61 | 6.24 | 1699769 |
| 1731022500 | 6.23 | 0.59 | 10.46 | 5.6895 | 6.45 | 5.53 | 2056435 |
| 1730936100 | 5.64 | 0.16 | 2.92 | 5.76 | 5.87 | 5.44 | 962912 |
| 1730849700 | 5.48 | 0.18 | 3.40 | 5.28 | 5.51 | 5.28 | 464371 |
| 1730763300 | 5.3 | -0.03 | -0.56 | 5.34 | 5.44 | 5.25 | 535896 |
| 1730500500 | 5.33 | -0.13 | -2.38 | 5.49 | 5.68 | 5.33 | 508768 |
| 1730414100 | 5.46 | -0.18 | -3.19 | 5.62 | 5.68 | 5.38 | 555647 |
| 1730327700 | 5.64 | 0.29 | 5.42 | 5.35 | 5.745 | 5.35 | 619417 |
| 1730241300 | 5.35 | -0.04 | -0.74 | 5.37 | 5.45 | 5.3 | 290273 |
| 1730154900 | 5.39 | 0.26 | 5.07 | 5.2 | 5.47 | 5.2 | 512693 |
| 1729895700 | 5.13 | -0.03 | -0.58 | 5.16 | 5.2699999 | 5.1 | 486944 |
| 1729809300 | 5.16 | -0.02 | -0.39 | 5.18 | 5.285 | 5.14 | 308081 |
| 1729722900 | 5.18 | -0.15 | -2.81 | 5.3099999 | 5.42 | 5.14 | 508975 |
| 1729636500 | 5.33 | 0.17 | 3.29 | 5.19 | 5.37 | 5.165 | 345884 |
| 1729550100 | 5.16 | 0.02 | 0.39 | 5.08 | 5.26 | 5.08 | 363128 |
| 1729290900 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2859999 | 5.0721 | 542466 |
| 1729204500 | 5.2 | -0.2 | -3.70 | 5.3099999 | 5.35 | 5.055 | 566113 |
| 1729118100 | 5.4 | 0 | 0.00 | 5.42 | 5.47 | 5.36 | 435637 |
| 1729031700 | 5.4 | 0.16 | 3.05 | 5.26 | 5.5199999 | 5.25 | 560732 |
| 1728945300 | 5.24 | 0.08 | 1.55 | 5.16 | 5.2801 | 5.16 | 387999 |
| 1728686100 | 5.16 | 0.12 | 2.38 | 5.0599999 | 5.19 | 5.0599999 | 384618 |
| 1728599700 | 5.04 | -0.28 | -5.26 | 5.24 | 5.265 | 5 | 898702 |
| 1728513300 | 5.32 | -0.03 | -0.56 | 5.3099999 | 5.4 | 5.25 | 426337 |
| 1728426900 | 5.35 | 0.15 | 2.88 | 5.26 | 5.43 | 5.2 | 521368 |
| 1728340500 | 5.2 | -0.55 | -9.57 | 5.71 | 5.71 | 5.18 | 783214 |
| 1728081300 | 5.75 | 0.14 | 2.50 | 5.7 | 5.8482 | 5.7 | 501948 |
| 1727994900 | 5.61 | -0.07 | -1.23 | 5.67 | 5.79 | 5.575 | 365383 |
| 1727908500 | 5.68 | 0.12 | 2.16 | 5.57 | 5.91 | 5.57 | 587283 |
| 1727822100 | 5.5599999 | 0.01 | 0.18 | 5.5 | 5.655 | 5.4699 | 490073 |
| 1727735520 | 5.55 | 0.02 | 0.36 | 5.49 | 5.595 | 5.449 | 436071 |
| 1727476500 | 5.53 | -0.09 | -1.60 | 5.66 | 5.67 | 5.51 | 322384 |
| 1727390100 | 5.62 | 0.02 | 0.36 | 5.69 | 5.69 | 5.53 | 555339 |
| 1727303700 | 5.6 | -0.01 | -0.18 | 5.64 | 5.64 | 5.51 | 432424 |
| 1727217300 | 5.61 | 0.01 | 0.18 | 5.6 | 5.62 | 5.46 | 407384 |
| 1727130900 | 5.6 | -0.13 | -2.27 | 5.75 | 5.78 | 5.45 | 440845 |
| 1726871700 | 5.73 | -0.05 | -0.87 | 5.79 | 5.815 | 5.65 | 991272 |
| 1726785300 | 5.78 | 0.21 | 3.77 | 5.67 | 5.84 | 5.67 | 459534 |
| 1726698900 | 5.57 | -0.3 | -5.11 | 5.88 | 5.88 | 5.5599999 | 947562 |
| 1726612500 | 5.87 | 0.01 | 0.17 | 5.86 | 5.98 | 5.79 | 605227 |
| 1726526100 | 5.86 | 0.05 | 0.86 | 5.98 | 5.98 | 5.73 | 520036 |
| 1726266900 | 5.8099999 | 0.18 | 3.20 | 5.67 | 5.825 | 5.605 | 764922 |
| 1726180500 | 5.63 | 0.15 | 2.74 | 5.48 | 5.63 | 5.47 | 506855 |
| 1726094100 | 5.48 | 0.03 | 0.55 | 5.39 | 5.5557 | 5.345 | 519777 |
| 1726007700 | 5.45 | -0.06 | -1.09 | 5.55 | 5.59 | 5.39 | 558692 |
| 1725921300 | 5.51 | 0.04 | 0.73 | 5.46 | 5.618 | 5.46 | 460994 |
| 1725662100 | 5.47 | -0.22 | -3.87 | 5.6 | 5.63 | 5.375 | 794275 |
| 1725575700 | 5.69 | -0.14 | -2.40 | 5.78 | 5.9 | 5.605 | 979445 |
| 1725489300 | 5.83 | -0.1 | -1.69 | 5.9 | 6 | 5.82 | 623946 |
| 1725402900 | 5.93 | -0.3 | -4.82 | 6.26 | 6.26 | 5.91 | 688827 |
| 1725057300 | 6.23 | -0.12 | -1.89 | 6.4 | 6.41 | 6.13 | 655770 |
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
