Hot Features
プレミアム
OMX Copenhagen Consumer Products and Services GI (CX4020GI)
NASDAQI
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732572000 | 8525.9988 | 25.42 | 0.30 | 8499.399 | 8617.3063 | 8481.1375 | 0 |
| 1732312800 | 8500.5816 | 247.43 | 3.00 | 8285.0885 | 8500.5816 | 8206.9696 | 0 |
| 1732226400 | 8253.1544 | 38.04 | 0.46 | 8252.7992 | 8276.6195 | 8155.2041 | 0 |
| 1732140000 | 8215.1135 | 86.44 | 1.06 | 8212.714 | 8253.5826 | 8158.4355 | 0 |
| 1732053600 | 8128.6714 | -194.53 | -2.34 | 8238.421 | 8238.421 | 8015.0231 | 0 |
| 1731967200 | 8323.2043 | 71.31 | 0.86 | 8261.9355 | 8342.8055 | 8237.3688 | 0 |
| 1731708000 | 8251.8907 | -87.62 | -1.05 | 8301.5919 | 8319.8534 | 8230.7577 | 0 |
| 1731621600 | 8339.5093 | 34.24 | 0.41 | 8197.4514 | 8339.5093 | 8164.5808 | 0 |
| 1731535200 | 8305.2698 | -26.27 | -0.32 | 8314.4054 | 8351.303 | 8208.2041 | 0 |
| 1731448800 | 8331.5439 | 133.15 | 1.62 | 8181.1278 | 8331.5439 | 8145.0355 | 0 |
| 1731362400 | 8198.3907 | 92.21 | 1.14 | 8210.0534 | 8233.9753 | 8161.2179 | 0 |
| 1731103200 | 8106.1788 | 81.17 | 1.01 | 7976.732 | 8144.526 | 7928.1845 | 0 |
| 1731016800 | 8025.0069 | 88.75 | 1.12 | 7905.1614 | 8172.1975 | 7902.6695 | 0 |
| 1730930400 | 7936.2551 | -140.42 | -1.74 | 7653.6807 | 8014.081 | 7506.4889 | 0 |
| 1730844000 | 8076.6783 | -15.36 | -0.19 | 8043.8662 | 8112.608 | 8043.8662 | 0 |
| 1730757600 | 8092.0418 | 8.91 | 0.11 | 8093.1254 | 8138.6848 | 8053.7158 | 0 |
| 1730494800 | 8083.1316 | 179.59 | 2.27 | 7947.4875 | 8086.9875 | 7918.2691 | 0 |
| 1730408400 | 7903.5446 | -155.94 | -1.93 | 8000.7683 | 8028.8164 | 7861.5384 | 0 |
| 1730322000 | 8059.4825 | -84.97 | -1.04 | 8088.0847 | 8088.0847 | 7974.7618 | 0 |
| 1730235600 | 8144.4512 | 135.53 | 1.69 | 8150.7027 | 8187.8819 | 8064.9929 | 0 |
| 1730149200 | 8008.9192 | 52.65 | 0.66 | 7987.4487 | 8048.4367 | 7973.1528 | 0 |
| 1729890000 | 7956.2702 | -58.33 | -0.73 | 7998.1047 | 8014.7622 | 7940.3979 | 0 |
| 1729803600 | 8014.6029 | 171.16 | 2.18 | 7871.436 | 8034.9797 | 7825.1225 | 0 |
| 1729717200 | 7843.4438 | -41.13 | -0.52 | 7924.6327 | 7930.1575 | 7843.3344 | 0 |
| 1729630800 | 7884.5711 | -140.45 | -1.75 | 8018.1253 | 8018.1253 | 7857.9163 | 0 |
| 1729544400 | 8025.0181 | -172.19 | -2.10 | 8131.5901 | 8134.0391 | 8025.0181 | 0 |
| 1729285200 | 8197.206 | -59.15 | -0.72 | 8340.8883 | 8358.8553 | 8197.206 | 0 |
| 1729198800 | 8256.3601 | 134.25 | 1.65 | 8061.7491 | 8285.5288 | 8033.3073 | 0 |
| 1729112400 | 8122.1059 | 1.55 | 0.02 | 8073.3093 | 8122.1059 | 8062.7327 | 0 |
| 1729026000 | 8120.5528 | -11.01 | -0.14 | 8207.8709 | 8231.6524 | 8097.3661 | 0 |
| 1728939600 | 8131.5618 | -85.97 | -1.05 | 8206.7697 | 8213.3495 | 8098.4043 | 0 |
| 1728680400 | 8217.5281 | 43.48 | 0.53 | 8163.5632 | 8224.4162 | 8126.6825 | 0 |
| 1728594000 | 8174.0441 | 86.75 | 1.07 | 8086.9346 | 8228.5361 | 8021.4595 | 0 |
| 1728507600 | 8087.2973 | -58.51 | -0.72 | 8117.7663 | 8153.7383 | 8054.4702 | 0 |
| 1728421200 | 8145.8052 | 167.77 | 2.10 | 8056.25 | 8220.9935 | 8041.6424 | 0 |
| 1728334800 | 7978.0374 | -75.08 | -0.93 | 8037.8015 | 8059.7991 | 7937.3727 | 0 |
| 1728075600 | 8053.1168 | 31.76 | 0.40 | 7997.6249 | 8086.264 | 7953.1768 | 0 |
| 1727989200 | 8021.3561 | -101 | -1.24 | 8081.2766 | 8090.761 | 7993.2452 | 0 |
| 1727902800 | 8122.3547 | -37.96 | -0.47 | 8228.526 | 8307.1345 | 8089.7427 | 0 |
| 1727816400 | 8160.3114 | -245.08 | -2.92 | 8295.647 | 8333.2872 | 8074.0131 | 0 |
| 1727730000 | 8405.3915 | 20.38 | 0.24 | 8389.5565 | 8441.07 | 8297.1391 | 0 |
| 1727470800 | 8385.0067 | -26.08 | -0.31 | 8455.0818 | 8535.5913 | 8385.0067 | 0 |
| 1727384400 | 8411.0817 | -106.78 | -1.25 | 8620.144 | 8622.249 | 8354.183 | 0 |
| 1727298000 | 8517.8601 | -309.73 | -3.51 | 8678.9901 | 8765.3006 | 8509.959 | 0 |
| 1727211600 | 8827.5944 | 127 | 1.46 | 8797.4806 | 8894.37 | 8747.1432 | 0 |
| 1727125200 | 8700.5973 | -5.61 | -0.06 | 8664.285 | 8704.3467 | 8638.5844 | 0 |
| 1726866000 | 8706.2108 | -215.13 | -2.41 | 8858.8713 | 8891.3781 | 8691.9871 | 0 |
| 1726779600 | 8921.3405 | 218.83 | 2.51 | 8865.5215 | 8952.3326 | 8852.4022 | 0 |
| 1726693200 | 8702.5091 | -147.6 | -1.67 | 8836.1672 | 8836.1672 | 8647.0199 | 0 |
| 1726606800 | 8850.1107 | -179.23 | -1.98 | 9044.3938 | 9054.7915 | 8850.1107 | 0 |
| 1726520400 | 9029.3401 | -91.53 | -1.00 | 9120.6878 | 9135.2954 | 9029.3401 | 0 |
| 1726261200 | 9120.8741 | 144.64 | 1.61 | 9066.4214 | 9120.8741 | 9002.952 | 0 |
| 1726174800 | 8976.2322 | 188.28 | 2.14 | 8899.159 | 9011.3567 | 8856.3416 | 0 |
| 1726088400 | 8787.9547 | 148.23 | 1.72 | 8664.0604 | 8808.9691 | 8656.7566 | 0 |
| 1726002000 | 8639.7282 | -111.09 | -1.27 | 8787.9887 | 8802.0872 | 8638.4829 | 0 |
| 1725915600 | 8750.8226 | 47.89 | 0.55 | 8734.2585 | 8848.0762 | 8734.2585 | 0 |
| 1725656400 | 8702.9311 | -81.31 | -0.93 | 8670.659 | 8794.1386 | 8653.1335 | 0 |
| 1725570000 | 8784.2427 | -121.04 | -1.36 | 8929.263 | 8929.263 | 8745.6107 | 0 |
| 1725483600 | 8905.2849 | -46.34 | -0.52 | 8816.1844 | 8924.2369 | 8801.9635 | 0 |
| 1725397200 | 8951.6267 | -21.99 | -0.25 | 8984.045 | 9059.2471 | 8949.1937 | 0 |
| 1725051600 | 8973.6209 | 79.5 | 0.89 | 8961.1852 | 9035.5753 | 8938.7673 | 0 |
| 1724965200 | 8894.1227 | 98.25 | 1.12 | 8863.9508 | 8965.3703 | 8863.9508 | 0 |
| 1724878800 | 8795.8768 | 18.1 | 0.21 | 8857.3444 | 8912.1231 | 8771.1183 | 0 |
| 1724792400 | 8777.7757 | 64.1 | 0.74 | 8729.2281 | 8811.3657 | 8723.0845 | 0 |
| 1724706000 | 8713.6758 | 32.21 | 0.37 | 8685.665 | 8776.4545 | 8673.1303 | 0 |
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
