Hot Features
プレミアム
OMX Stockholm Consumer Discretionary GI (SX40GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 1130.3467 | 0.01 | 0.00 | 1130.2674 | 1132.8008 | 1126.1931 | 0 |
| 1732658400 | 1130.3412 | -11.79 | -1.03 | 1130.7464 | 1135.8791 | 1126.7085 | 0 |
| 1732572000 | 1142.1277 | 9.68 | 0.85 | 1144.4342 | 1147.7391 | 1135.8575 | 0 |
| 1732312800 | 1132.4453 | 15.26 | 1.37 | 1124.5907 | 1133.8939 | 1117.0094 | 0 |
| 1732226400 | 1117.1895 | 0.85 | 0.08 | 1113.8955 | 1117.19 | 1105.0512 | 0 |
| 1732140000 | 1116.3395 | -6.5 | -0.58 | 1127.2781 | 1130.0427 | 1114.9246 | 0 |
| 1732053600 | 1122.8414 | -16.3 | -1.43 | 1138.5935 | 1140.9614 | 1114.5541 | 0 |
| 1731967200 | 1139.1407 | -10.37 | -0.90 | 1146.5433 | 1149.2457 | 1132.8327 | 0 |
| 1731708000 | 1149.5154 | -5.29 | -0.46 | 1151.0786 | 1160.4018 | 1149.3174 | 0 |
| 1731621600 | 1154.8096 | 13.72 | 1.20 | 1146.4167 | 1154.8096 | 1142.0257 | 0 |
| 1731535200 | 1141.0884 | -2.76 | -0.24 | 1147.0603 | 1152.1458 | 1135.0462 | 0 |
| 1731448800 | 1143.8518 | -14.73 | -1.27 | 1151.8295 | 1155.6255 | 1141.881 | 0 |
| 1731362400 | 1158.5861 | 2.05 | 0.18 | 1167.9105 | 1168.3658 | 1157.4118 | 0 |
| 1731103200 | 1156.5411 | -5.9 | -0.51 | 1153.9658 | 1161.7582 | 1151.8299 | 0 |
| 1731016800 | 1162.4416 | 21.13 | 1.85 | 1147.2119 | 1163.6353 | 1147.2119 | 0 |
| 1730930400 | 1141.3114 | -18.43 | -1.59 | 1164.519 | 1174.8389 | 1141.3114 | 0 |
| 1730844000 | 1159.7416 | -9.43 | -0.81 | 1167.9025 | 1172.0699 | 1157.0429 | 0 |
| 1730757600 | 1169.1693 | 10.29 | 0.89 | 1165.2485 | 1174.83 | 1165.0399 | 0 |
| 1730494800 | 1158.881 | -0.21 | -0.02 | 1159.814 | 1164.1764 | 1158.8091 | 0 |
| 1730408400 | 1159.0895 | -14.52 | -1.24 | 1165.7535 | 1169.3312 | 1157.111 | 0 |
| 1730322000 | 1173.6138 | -10.75 | -0.91 | 1180.6617 | 1186.3986 | 1173.2212 | 0 |
| 1730235600 | 1184.3588 | -16.01 | -1.33 | 1201.0693 | 1202.9644 | 1183.5052 | 0 |
| 1730149200 | 1200.3737 | 2.96 | 0.25 | 1201.5619 | 1204.1054 | 1194.3248 | 0 |
| 1729890000 | 1197.4114 | -14.98 | -1.24 | 1193.3043 | 1202.2956 | 1191.8371 | 0 |
| 1729803600 | 1212.3914 | 45.5 | 3.90 | 1193.3656 | 1222.5996 | 1192.8196 | 0 |
| 1729717200 | 1166.8866 | -2.37 | -0.20 | 1176.7361 | 1179.7717 | 1164.6531 | 0 |
| 1729630800 | 1169.2576 | 1.34 | 0.11 | 1166.2902 | 1169.2576 | 1154.1096 | 0 |
| 1729544400 | 1167.9196 | -11.33 | -0.96 | 1185.4607 | 1188.3411 | 1167.0895 | 0 |
| 1729285200 | 1179.2532 | 7.47 | 0.64 | 1178.874 | 1189.6832 | 1176.2761 | 0 |
| 1729198800 | 1171.7846 | -1.94 | -0.17 | 1173.8779 | 1181.2106 | 1169.5789 | 0 |
| 1729112400 | 1173.7248 | 5.68 | 0.49 | 1164.6229 | 1178.0807 | 1163.9346 | 0 |
| 1729026000 | 1168.044 | 4.35 | 0.37 | 1163.5402 | 1171.9534 | 1161.7963 | 0 |
| 1728939600 | 1163.6952 | -5.16 | -0.44 | 1163.5498 | 1166.526 | 1153.4963 | 0 |
| 1728680400 | 1168.8558 | 5.44 | 0.47 | 1168.2603 | 1170.1479 | 1161.5198 | 0 |
| 1728594000 | 1163.4158 | -5.91 | -0.51 | 1166.3029 | 1166.3029 | 1155.8813 | 0 |
| 1728507600 | 1169.3218 | 0.3 | 0.03 | 1163.8663 | 1170.3225 | 1162.5198 | 0 |
| 1728421200 | 1169.0209 | -12.96 | -1.10 | 1171.854 | 1180.1515 | 1169.0209 | 0 |
| 1728334800 | 1181.9789 | 0.76 | 0.06 | 1177.9611 | 1188.8563 | 1175.2172 | 0 |
| 1728075600 | 1181.2158 | 13.95 | 1.20 | 1174.2048 | 1182.6152 | 1174.1496 | 0 |
| 1727989200 | 1167.2644 | -8.74 | -0.74 | 1173.6403 | 1173.6403 | 1165.7998 | 0 |
| 1727902800 | 1176.0084 | -4.57 | -0.39 | 1178.4152 | 1181.5461 | 1174.0987 | 0 |
| 1727816400 | 1180.577 | -13.28 | -1.11 | 1196.65 | 1205.2682 | 1178.6602 | 0 |
| 1727730000 | 1193.8585 | -9.99 | -0.83 | 1209.682 | 1210.5295 | 1188.0843 | 0 |
| 1727470800 | 1203.8475 | 9.57 | 0.80 | 1200.6727 | 1208.151 | 1197.0632 | 0 |
| 1727384400 | 1194.2739 | 1.83 | 0.15 | 1182.3927 | 1200.9256 | 1179.8784 | 0 |
| 1727298000 | 1192.4448 | 3.95 | 0.33 | 1192.8409 | 1196.6679 | 1184.9418 | 0 |
| 1727211600 | 1188.4967 | -3.08 | -0.26 | 1202.115 | 1202.386 | 1183.1151 | 0 |
| 1727125200 | 1191.5762 | 7.6 | 0.64 | 1176.8146 | 1194.7288 | 1176.0631 | 0 |
| 1726866000 | 1183.9761 | -12.41 | -1.04 | 1191.1199 | 1196.1673 | 1183.2065 | 0 |
| 1726779600 | 1196.3855 | 18.74 | 1.59 | 1191.9804 | 1202.7238 | 1191.3056 | 0 |
| 1726693200 | 1177.6477 | -2.41 | -0.20 | 1177.1667 | 1180.056 | 1174.7279 | 0 |
| 1726606800 | 1180.054 | 15.47 | 1.33 | 1163.5782 | 1180.9711 | 1162.2324 | 0 |
| 1726520400 | 1164.582 | 1.75 | 0.15 | 1161.0671 | 1166.6655 | 1156.9593 | 0 |
| 1726261200 | 1162.8326 | 19.62 | 1.72 | 1152.0959 | 1166.9921 | 1151.6152 | 0 |
| 1726174800 | 1143.2132 | 14.47 | 1.28 | 1149.8892 | 1151.873 | 1139.4747 | 0 |
| 1726088400 | 1128.7417 | -8.81 | -0.77 | 1144.6949 | 1147.5129 | 1128.1292 | 0 |
| 1726002000 | 1137.5554 | -6.06 | -0.53 | 1146.8049 | 1155.1763 | 1132.2811 | 0 |
| 1725915600 | 1143.6169 | 4.32 | 0.38 | 1146.0413 | 1151.2917 | 1140.6618 | 0 |
| 1725656400 | 1139.2992 | -21.45 | -1.85 | 1150.5639 | 1159.0821 | 1139.2992 | 0 |
| 1725570000 | 1160.7479 | -2.81 | -0.24 | 1166.1391 | 1169.4976 | 1158.8462 | 0 |
| 1725483600 | 1163.5604 | -14.88 | -1.26 | 1168.0898 | 1168.7035 | 1155.617 | 0 |
| 1725397200 | 1178.4445 | -27.67 | -2.29 | 1191.8842 | 1196.4371 | 1178.4445 | 0 |
| 1725051600 | 1206.1138 | 6.53 | 0.54 | 1201.4537 | 1208.3534 | 1201.356 | 0 |
| 1724965200 | 1199.579 | 7.88 | 0.66 | 1194.2131 | 1202.5764 | 1192.4024 | 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
