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 | 0.05 | 1.0395010395 | 4.81 | 4.91 | 4.77 | 41470 | 4.84319954 | CS |
| 4 | 0.15 | 3.1847133758 | 4.71 | 4.95 | 4.6601 | 36298 | 4.80734714 | CS |
| 12 | -0.92 | -15.9169550173 | 5.78 | 5.85 | 4.4 | 39828 | 4.7461183 | CS |
| 26 | -0.1 | -2.01612903226 | 4.96 | 5.97 | 4.4 | 35545 | 5.10294934 | CS |
| 52 | -0.94 | -16.2068965517 | 5.8 | 6.01 | 4.4 | 37079 | 5.16390467 | CS |
| 156 | -0.46 | -8.64661654135 | 5.32 | 7.26 | 4.215 | 46686 | 5.77895527 | CS |
| 260 | -4.76 | -49.4802494802 | 9.62 | 9.81 | 2.525 | 58829 | 5.21078594 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 4.86 | 0.03 | 0.62 | 4.86 | 4.89 | 4.83 | 22547 |
| 1732664100 | 4.83 | -0.02 | -0.41 | 4.83 | 4.85 | 4.82 | 21919 |
| 1732577700 | 4.85 | 0.01 | 0.21 | 4.86 | 4.91 | 4.8 | 43463 |
| 1732318500 | 4.84 | 0.05 | 1.04 | 4.79 | 4.9044 | 4.7699999 | 59235 |
| 1732232100 | 4.79 | -0.04 | -0.83 | 4.83 | 4.85 | 4.7699999 | 49589 |
| 1732145700 | 4.83 | 0.12 | 2.44 | 4.72 | 4.83 | 4.71 | 25847 |
| 1732059300 | 4.715 | -0.05 | -0.95 | 4.7699999 | 4.795 | 4.71 | 33772 |
| 1731972900 | 4.76 | -0.02 | -0.42 | 4.83 | 4.83 | 4.76 | 43539 |
| 1731713700 | 4.78 | -0.01 | -0.21 | 4.78 | 4.8 | 4.76 | 17776 |
| 1731627300 | 4.79 | -0.03 | -0.62 | 4.85 | 4.85 | 4.76 | 22676 |
| 1731540900 | 4.82 | 0.01 | 0.21 | 4.85 | 4.85 | 4.82 | 29735 |
| 1731454500 | 4.8099999 | -0.01 | -0.10 | 4.84 | 4.84 | 4.8099999 | 44967 |
| 1731368100 | 4.815 | -0.01 | -0.10 | 4.84 | 4.84 | 4.815 | 21653 |
| 1731108900 | 4.82 | 0.03 | 0.63 | 4.82 | 4.85 | 4.7699999 | 35511 |
| 1731022500 | 4.79 | -0.05 | -1.03 | 4.78 | 4.85 | 4.78 | 38823 |
| 1730936100 | 4.84 | 0.09 | 1.89 | 4.82 | 4.95 | 4.8 | 99717 |
| 1730849700 | 4.75 | 0.04 | 0.85 | 4.73 | 4.76 | 4.73 | 19390 |
| 1730763300 | 4.71 | 0.01 | 0.21 | 4.7 | 4.72 | 4.6601 | 15199 |
| 1730500500 | 4.7 | 0.03 | 0.64 | 4.71 | 4.76 | 4.67 | 15887 |
| 1730414100 | 4.67 | -0.01 | -0.21 | 4.69 | 4.69 | 4.665 | 12038 |
| 1730327700 | 4.68 | -0.1 | -2.09 | 4.7613 | 4.78 | 4.66 | 34099 |
| 1730241300 | 4.78 | 0.05 | 1.06 | 4.715 | 4.78 | 4.715 | 17174 |
| 1730154900 | 4.73 | 0.07 | 1.50 | 4.71 | 4.75 | 4.67 | 9627 |
| 1729895700 | 4.66 | -0.08 | -1.69 | 4.74 | 4.76 | 4.66 | 15242 |
| 1729809300 | 4.74 | 0.02 | 0.42 | 4.73 | 4.74 | 4.66 | 11147 |
| 1729722900 | 4.72 | -0.01 | -0.21 | 4.71 | 4.75 | 4.66 | 11076 |
| 1729636500 | 4.73 | 0.02 | 0.42 | 4.72 | 4.74 | 4.6753 | 10866 |
| 1729550100 | 4.71 | -0.06 | -1.26 | 4.79 | 4.79 | 4.695 | 19361 |
| 1729290900 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.801 | 4.76 | 28466 |
| 1729204500 | 4.76 | 0.04 | 0.85 | 4.7 | 4.76 | 4.68 | 28442 |
| 1729118100 | 4.72 | 0.1 | 2.16 | 4.65 | 4.74 | 4.65 | 31248 |
| 1729031700 | 4.62 | 0.01 | 0.22 | 4.63 | 4.8 | 4.5975 | 41903 |
| 1728945300 | 4.61 | -0.04 | -0.86 | 4.62 | 4.7 | 4.6 | 16973 |
| 1728686100 | 4.65 | 0.05 | 1.09 | 4.61 | 4.72 | 4.61 | 20240 |
| 1728599700 | 4.6 | 0.1 | 2.22 | 4.5 | 4.62 | 4.47 | 47272 |
| 1728513300 | 4.5 | 0.02 | 0.45 | 4.48 | 4.5199999 | 4.47 | 36268 |
| 1728426900 | 4.48 | 0.03 | 0.67 | 4.47 | 4.508 | 4.45 | 23542 |
| 1728340500 | 4.45 | 0.04 | 0.91 | 4.45 | 4.46 | 4.42 | 21849 |
| 1728081300 | 4.41 | 0 | 0.00 | 4.53 | 4.53 | 4.41 | 18005 |
| 1727994900 | 4.41 | 0 | 0.00 | 4.45 | 4.46 | 4.4 | 46979 |
| 1727908500 | 4.41 | -0.07 | -1.56 | 4.51 | 4.55 | 4.405 | 45780 |
| 1727822100 | 4.48 | -0.07 | -1.54 | 4.55 | 4.55 | 4.47 | 41105 |
| 1727735520 | 4.55 | -0.07 | -1.52 | 4.61 | 4.61 | 4.48 | 109502 |
| 1727476500 | 4.62 | 0 | 0.00 | 4.61 | 4.66 | 4.61 | 23502 |
| 1727390100 | 4.62 | -0.07 | -1.49 | 4.75 | 4.76 | 4.61 | 34958 |
| 1727303700 | 4.69 | 0.01 | 0.21 | 4.74 | 4.752 | 4.68 | 48045 |
| 1727217300 | 4.68 | 0.03 | 0.65 | 4.65 | 4.73 | 4.61 | 25999 |
| 1727130900 | 4.65 | 0 | 0.00 | 4.66 | 4.67 | 4.5199999 | 94622 |
| 1726871700 | 4.65 | -0.01 | -0.21 | 4.61 | 4.68 | 4.61 | 223342 |
| 1726785300 | 4.66 | 0.03 | 0.65 | 4.7 | 4.7 | 4.61 | 30547 |
| 1726698900 | 4.63 | -0.04 | -0.86 | 4.68 | 4.7699999 | 4.63 | 45341 |
| 1726612500 | 4.67 | 0.01 | 0.21 | 4.63 | 4.68 | 4.6 | 33720 |
| 1726526100 | 4.66 | -1.09 | -18.96 | 4.7693 | 4.82 | 4.6 | 249978 |
| 1726266900 | 5.75 | 0.04 | 0.70 | 5.72 | 5.7699999 | 5.67 | 46413 |
| 1726180500 | 5.71 | -0.04 | -0.70 | 5.71 | 5.74 | 5.675 | 14732 |
| 1726094100 | 5.75 | -0.01 | -0.17 | 5.68 | 5.85 | 5.665 | 21063 |
| 1726007700 | 5.76 | 0.05 | 0.88 | 5.74 | 5.79 | 5.69 | 24425 |
| 1725921300 | 5.71 | 0.09 | 1.60 | 5.63 | 5.8 | 5.63 | 24663 |
| 1725662100 | 5.62 | -0.11 | -1.92 | 5.72 | 5.74 | 5.62 | 13145 |
| 1725575700 | 5.73 | 0.17 | 3.06 | 5.54 | 5.79 | 5.54 | 11793 |
| 1725489300 | 5.5599999 | -0.17 | -2.97 | 5.73 | 5.75 | 5.46 | 28021 |
| 1725402900 | 5.73 | -0.06 | -1.04 | 5.79 | 5.795 | 5.73 | 19368 |
| 1725057300 | 5.79 | 0.05 | 0.87 | 5.7699999 | 5.8099999 | 5.7699999 | 16162 |
| 1724970900 | 5.74 | -0.04 | -0.69 | 5.79 | 5.82 | 5.71 | 75536 |
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
