Hot Features
プレミアム
BBVA Bilbao Vizcaya Argentaria SA (BBVA)
NYSE
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -5.61224489796 | 9.8 | 9.815 | 9.25 | 1442261 | 9.58314951 | CS |
| 4 | -0.46 | -4.73738414006 | 9.71 | 10.5 | 9.25 | 1798400 | 9.77242178 | CS |
| 12 | -0.8 | -7.96019900498 | 10.05 | 11.2 | 9.25 | 1488825 | 10.07110471 | CS |
| 26 | -1.52 | -14.113277623 | 10.77 | 11.2 | 9.25 | 1379154 | 10.16378343 | CS |
| 52 | 0.11 | 1.20350109409 | 9.14 | 12.2 | 8.63 | 1448957 | 10.29287375 | CS |
| 156 | 3.72 | 67.2694394213 | 5.53 | 12.2 | 3.93 | 1837625 | 7.06892607 | CS |
| 260 | 3.94 | 74.1996233522 | 5.31 | 12.2 | 2.49 | 2550830 | 5.6272587 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 9.25 | -0.11 | -1.18 | 9.25 | 9.31 | 9.23 | 1096818 |
| 1732664400 | 9.36 | -0.31 | -3.21 | 9.45 | 9.4701 | 9.34 | 1700907 |
| 1732578000 | 9.67 | 0.13 | 1.36 | 9.7899999 | 9.8 | 9.64 | 1773994 |
| 1732318800 | 9.5399999 | -0.15 | -1.55 | 9.43 | 9.59 | 9.43 | 1555543 |
| 1732232400 | 9.69 | -0.05 | -0.51 | 9.69 | 9.74 | 9.6198 | 1465872 |
| 1732146000 | 9.74 | -0.13 | -1.32 | 9.81 | 9.815 | 9.6716 | 849691 |
| 1732059600 | 9.8699999 | -0.09 | -0.90 | 9.73 | 9.88 | 9.71 | 993608 |
| 1731973200 | 9.96 | 0.14 | 1.43 | 9.83 | 10 | 9.81 | 2676778 |
| 1731714000 | 9.82 | 0.28 | 2.94 | 9.83 | 9.9 | 9.76 | 2634772 |
| 1731627600 | 9.5399999 | 0.2 | 2.14 | 9.5399999 | 9.6283 | 9.53 | 1546232 |
| 1731541200 | 9.34 | -0.1 | -1.06 | 9.41 | 9.425 | 9.28 | 1537394 |
| 1731454800 | 9.44 | -0.28 | -2.88 | 9.64 | 9.65 | 9.405 | 2346673 |
| 1731368400 | 9.72 | -0.05 | -0.51 | 9.78 | 9.81 | 9.7 | 1718940 |
| 1731109200 | 9.77 | -0.25 | -2.50 | 9.88 | 9.9 | 9.7 | 1960008 |
| 1731022800 | 10.02 | 0.37 | 3.83 | 10.08 | 10.17 | 9.97 | 3804663 |
| 1730936400 | 9.65 | -0.81 | -7.74 | 9.63 | 9.69 | 9.5399999 | 3835069 |
| 1730850000 | 10.46 | 0.13 | 1.26 | 10.39 | 10.5 | 10.36 | 791409 |
| 1730763600 | 10.33 | 0.24 | 2.38 | 10.45 | 10.48 | 10.33 | 1467085 |
| 1730500800 | 10.09 | 0.16 | 1.61 | 10.09 | 10.23 | 10.09 | 1468416 |
| 1730414400 | 9.93 | 0.08 | 0.81 | 9.94 | 9.97 | 9.82 | 989649 |
| 1730328000 | 9.85 | 0.1 | 1.03 | 9.71 | 9.91 | 9.69 | 1257848 |
| 1730241600 | 9.75 | -0.1 | -1.02 | 9.7899999 | 9.835 | 9.725 | 1313101 |
| 1730155200 | 9.85 | 0.15 | 1.55 | 9.69 | 9.85 | 9.675 | 1245961 |
| 1729896000 | 9.7 | -0.12 | -1.22 | 9.81 | 9.8299 | 9.7 | 855769 |
| 1729809600 | 9.82 | 0.01 | 0.10 | 9.8699999 | 9.89 | 9.74 | 1059416 |
| 1729723200 | 9.81 | -0.11 | -1.11 | 9.85 | 9.9 | 9.78 | 1560567 |
| 1729636800 | 9.92 | 0.09 | 0.92 | 9.85 | 9.94 | 9.82 | 2074643 |
| 1729550400 | 9.83 | -0.25 | -2.48 | 9.93 | 9.96 | 9.7899999 | 779478 |
| 1729291200 | 10.08 | 0.21 | 2.13 | 10.09 | 10.12 | 10.035 | 818943 |
| 1729204800 | 9.8699999 | -0.19 | -1.89 | 9.93 | 9.94 | 9.835 | 1498153 |
| 1729118400 | 10.06 | -0.08 | -0.79 | 10.18 | 10.2 | 10.05 | 959184 |
| 1729032000 | 10.14 | -0.09 | -0.88 | 10.2 | 10.315 | 10.13 | 2258776 |
| 1728945600 | 10.23 | 0.05 | 0.49 | 10.19 | 10.25 | 10.18 | 526400 |
| 1728686400 | 10.18 | 0.12 | 1.19 | 10.11 | 10.19 | 10.09 | 868092 |
| 1728600000 | 10.06 | -0.09 | -0.89 | 10.12 | 10.13 | 9.9901 | 1299781 |
| 1728513600 | 10.15 | -0.38 | -3.61 | 10.1 | 10.17 | 10.09 | 642338 |
| 1728427200 | 10.53 | -0.09 | -0.85 | 10.5 | 10.56 | 10.455 | 1083018 |
| 1728340800 | 10.62 | 0.09 | 0.85 | 10.69 | 10.7 | 10.56 | 1625712 |
| 1728081600 | 10.53 | 0.21 | 2.03 | 10.52 | 10.56 | 10.44 | 1053581 |
| 1727995200 | 10.32 | 0.12 | 1.18 | 10.28 | 10.355 | 10.235 | 828471 |
| 1727908800 | 10.2 | -0.08 | -0.78 | 10.23 | 10.25 | 10.16 | 2505589 |
| 1727822400 | 10.28 | -0.56 | -5.17 | 10.54 | 10.56 | 10.235 | 1724449 |
| 1727736000 | 10.84 | -0.23 | -2.08 | 10.92 | 10.94 | 10.755 | 1021402 |
| 1727476800 | 11.07 | -0.07 | -0.63 | 11.15 | 11.1667 | 11.04 | 930636 |
| 1727390400 | 11.14 | 0.37 | 3.44 | 11.1 | 11.2 | 11.0316 | 1491908 |
| 1727304000 | 10.77 | -0.11 | -1.01 | 10.89 | 10.9 | 10.735 | 1209479 |
| 1727217600 | 10.88 | 0.04 | 0.37 | 10.77 | 10.88 | 10.76 | 1222075 |
| 1727131200 | 10.84 | -0.02 | -0.18 | 10.88 | 10.92 | 10.83 | 1543655 |
| 1726872000 | 10.86 | -0.08 | -0.73 | 10.98 | 10.99 | 10.85 | 1208933 |
| 1726785600 | 10.94 | 0.4 | 3.80 | 10.77 | 10.94 | 10.695 | 1749002 |
| 1726699200 | 10.54 | 0.07 | 0.67 | 10.57 | 10.685 | 10.505 | 1412472 |
| 1726612800 | 10.47 | 0.04 | 0.38 | 10.5 | 10.535 | 10.42 | 1055621 |
| 1726526400 | 10.43 | 0.13 | 1.26 | 10.36 | 10.44 | 10.33 | 1507570 |
| 1726267200 | 10.3 | 0.21 | 2.08 | 10.17 | 10.31 | 10.16 | 3366933 |
| 1726180800 | 10.09 | 0.16 | 1.61 | 9.96 | 10.09 | 9.8902 | 1428114 |
| 1726094400 | 9.93 | 0.07 | 0.71 | 9.9 | 9.94 | 9.69 | 1369771 |
| 1726008000 | 9.86 | -0.13 | -1.30 | 10.01 | 10.01 | 9.78 | 1640572 |
| 1725921600 | 9.99 | 0.12 | 1.22 | 9.99 | 10.0503 | 9.95 | 1624618 |
| 1725662400 | 9.8699999 | -0.26 | -2.57 | 10.11 | 10.135 | 9.83 | 1430869 |
| 1725576000 | 10.13 | 0.15 | 1.50 | 10.19 | 10.205 | 10.08 | 1318882 |
| 1725489600 | 9.98 | -0.2 | -1.96 | 10.05 | 10.095 | 9.97 | 1130428 |
| 1725403200 | 10.18 | -0.47 | -4.41 | 10.39 | 10.39 | 10.165 | 1064071 |
| 1725057600 | 10.65 | 0.09 | 0.85 | 10.58 | 10.66 | 10.56 | 936265 |
| 1724971200 | 10.56 | 0 | 0.00 | 10.59 | 10.6 | 10.515 | 655139 |
| 1724884800 | 10.56 | -0.06 | -0.56 | 10.45 | 10.59 | 10.44 | 774967 |
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
