Hot Features
プレミアム
BlackRock Innovation and Growth Term Trust (BIGZ)
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
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 | 0.19 | 2.4358974359 | 7.8 | 8.03 | 7.79 | 610148 | 7.93813697 | CS |
| 4 | 0.44 | 5.82781456954 | 7.55 | 8.03 | 7.41 | 595989 | 7.71662738 | CS |
| 12 | 0.675 | 9.22761449077 | 7.315 | 8.03 | 7.15 | 547920 | 7.58537015 | CS |
| 26 | 0.65 | 8.85558583106 | 7.34 | 8.03 | 6.6732 | 665161 | 7.39815521 | CS |
| 52 | 0.85 | 11.9047619048 | 7.14 | 8.25 | 6.6732 | 753015 | 7.48974659 | CS |
| 156 | -8.26 | -50.8307692308 | 16.25 | 16.33 | 6.21 | 1059644 | 8.91291465 | CS |
| 260 | -12.01 | -60.05 | 20 | 23.05 | 6.21 | 971980 | 10.05384094 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 7.99 | 0.07 | 0.88 | 7.95 | 8.03 | 7.95 | 613803 |
| 1732750800 | 7.92 | -0.08 | -1.00 | 8 | 8.025 | 7.92 | 625129 |
| 1732664400 | 8 | 0.03 | 0.38 | 8 | 8.03 | 8 | 417305 |
| 1732578000 | 7.97 | 0.11 | 1.40 | 7.91 | 8 | 7.88 | 910714 |
| 1732318800 | 7.86 | 0.09 | 1.16 | 7.77 | 7.88 | 7.77 | 546372 |
| 1732232400 | 7.77 | 0.09 | 1.17 | 7.68 | 7.82 | 7.65 | 540955 |
| 1732146000 | 7.68 | 0.06 | 0.79 | 7.62 | 7.71 | 7.59 | 417782 |
| 1732059600 | 7.62 | 0.07 | 0.93 | 7.52 | 7.62 | 7.505 | 572013 |
| 1731973200 | 7.55 | 0.01 | 0.13 | 7.52 | 7.635 | 7.52 | 578421 |
| 1731714000 | 7.54 | -0.29 | -3.70 | 7.64 | 7.68 | 7.49 | 783501 |
| 1731627600 | 7.83 | 0.04 | 0.51 | 7.84 | 7.85 | 7.75 | 607140 |
| 1731541200 | 7.79 | 0.04 | 0.52 | 7.73 | 7.84 | 7.73 | 592681 |
| 1731454800 | 7.75 | -0.09 | -1.15 | 7.82 | 7.8299 | 7.67 | 776302 |
| 1731368400 | 7.84 | 0.09 | 1.16 | 7.79 | 7.88 | 7.785 | 622796 |
| 1731109200 | 7.75 | 0.03 | 0.39 | 7.73 | 7.77 | 7.71 | 421689 |
| 1731022800 | 7.72 | 0.05 | 0.65 | 7.69 | 7.76 | 7.675 | 560872 |
| 1730936400 | 7.67 | 0.19 | 2.54 | 7.65 | 7.69 | 7.565 | 735342 |
| 1730850000 | 7.48 | 0.05 | 0.67 | 7.41 | 7.49 | 7.41 | 448679 |
| 1730763600 | 7.43 | -0.08 | -1.07 | 7.52 | 7.54 | 7.415 | 638284 |
| 1730500800 | 7.51 | -0.02 | -0.27 | 7.55 | 7.6 | 7.51 | 839934 |
| 1730414400 | 7.53 | -0.12 | -1.57 | 7.65 | 7.68 | 7.515 | 862690 |
| 1730328000 | 7.65 | 0.04 | 0.53 | 7.57 | 7.69 | 7.57 | 512569 |
| 1730241600 | 7.61 | -0.02 | -0.26 | 7.6 | 7.625 | 7.55 | 571695 |
| 1730155200 | 7.63 | 0.13 | 1.73 | 7.53 | 7.65 | 7.53 | 619849 |
| 1729896000 | 7.5 | -0.05 | -0.66 | 7.54 | 7.59 | 7.5 | 422276 |
| 1729809600 | 7.55 | 0.08 | 1.07 | 7.48 | 7.57 | 7.48 | 476959 |
| 1729723200 | 7.47 | -0.12 | -1.58 | 7.58 | 7.59 | 7.47 | 472926 |
| 1729636800 | 7.59 | 0.06 | 0.80 | 7.53 | 7.61 | 7.52 | 481651 |
| 1729550400 | 7.53 | -0.08 | -1.05 | 7.61 | 7.65 | 7.53 | 451889 |
| 1729291200 | 7.61 | 0.05 | 0.66 | 7.55 | 7.64 | 7.55 | 365152 |
| 1729204800 | 7.56 | -0.03 | -0.40 | 7.58 | 7.6 | 7.53 | 535224 |
| 1729118400 | 7.59 | -0.03 | -0.39 | 7.6 | 7.63 | 7.5201 | 661543 |
| 1729032000 | 7.62 | -0.09 | -1.17 | 7.6 | 7.64 | 7.5626 | 443752 |
| 1728945600 | 7.71 | 0.01 | 0.13 | 7.71 | 7.72 | 7.67 | 424739 |
| 1728686400 | 7.7 | 0.07 | 0.92 | 7.63 | 7.7 | 7.61 | 495586 |
| 1728600000 | 7.63 | 0 | 0.00 | 7.56 | 7.64 | 7.56 | 482858 |
| 1728513600 | 7.63 | 0.04 | 0.53 | 7.59 | 7.64 | 7.58 | 503706 |
| 1728427200 | 7.59 | 0.08 | 1.07 | 7.54 | 7.6 | 7.52 | 425802 |
| 1728340800 | 7.51 | -0.11 | -1.44 | 7.6 | 7.601 | 7.51 | 416574 |
| 1728081600 | 7.62 | 0.07 | 0.93 | 7.59 | 7.65 | 7.54 | 437216 |
| 1727995200 | 7.55 | -0.07 | -0.92 | 7.56 | 7.59 | 7.51 | 434888 |
| 1727908800 | 7.62 | 0.03 | 0.40 | 7.56 | 7.64 | 7.54 | 317420 |
| 1727822400 | 7.59 | 0.04 | 0.53 | 7.6 | 7.66 | 7.53 | 922144 |
| 1727736000 | 7.55 | -0.05 | -0.66 | 7.64 | 7.645 | 7.55 | 725867 |
| 1727476800 | 7.6 | 0.04 | 0.53 | 7.62 | 7.65 | 7.58 | 438081 |
| 1727390400 | 7.56 | 0.07 | 0.93 | 7.55 | 7.6 | 7.545 | 401918 |
| 1727304000 | 7.49 | -0.08 | -1.06 | 7.55 | 7.6301 | 7.49 | 499267 |
| 1727217600 | 7.57 | 0.03 | 0.40 | 7.54 | 7.61 | 7.53 | 509617 |
| 1727131200 | 7.54 | 0.05 | 0.67 | 7.49 | 7.56 | 7.4877 | 436133 |
| 1726872000 | 7.49 | -0.11 | -1.45 | 7.59 | 7.59 | 7.44 | 501373 |
| 1726785600 | 7.6 | 0.17 | 2.29 | 7.5 | 7.62 | 7.4471 | 818844 |
| 1726699200 | 7.43 | 0.01 | 0.13 | 7.4 | 7.52 | 7.3601 | 772721 |
| 1726612800 | 7.42 | 0.08 | 1.09 | 7.35 | 7.46 | 7.345 | 554682 |
| 1726526400 | 7.34 | -0.04 | -0.54 | 7.28 | 7.35 | 7.27 | 420692 |
| 1726267200 | 7.38 | 0.02 | 0.27 | 7.36 | 7.43 | 7.35 | 528081 |
| 1726180800 | 7.36 | 0.03 | 0.41 | 7.35 | 7.38 | 7.3 | 699603 |
| 1726094400 | 7.33 | 0.08 | 1.10 | 7.24 | 7.34 | 7.165 | 562905 |
| 1726008000 | 7.25 | -0.06 | -0.82 | 7.41 | 7.41 | 7.225 | 599396 |
| 1725921600 | 7.31 | 0.12 | 1.67 | 7.25 | 7.37 | 7.2245 | 604014 |
| 1725662400 | 7.19 | -0.12 | -1.64 | 7.3 | 7.33 | 7.15 | 850862 |
| 1725576000 | 7.31 | -0.01 | -0.14 | 7.31 | 7.36 | 7.27 | 623351 |
| 1725489600 | 7.32 | -0.04 | -0.54 | 7.32 | 7.43 | 7.3 | 884651 |
| 1725403200 | 7.36 | -0.15 | -2.00 | 7.51 | 7.54 | 7.33 | 948392 |
| 1725057600 | 7.51 | 0.05 | 0.67 | 7.49 | 7.56 | 7.415 | 1200507 |
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
