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 | -2.065 | -7.84723541706 | 26.315 | 28.28 | 24.08 | 3068838 | 26.77359274 | CS |
| 4 | -0.56 | -2.25715437324 | 24.81 | 29.94 | 24.08 | 3055496 | 27.14437725 | CS |
| 12 | 1.25 | 5.4347826087 | 23 | 29.94 | 20.21 | 2795524 | 25.22140181 | CS |
| 26 | 0.57 | 2.40709459459 | 23.68 | 29.94 | 20.21 | 2605646 | 24.05209412 | CS |
| 52 | 0.4 | 1.67714884696 | 23.85 | 29.94 | 20.21 | 2967823 | 24.28616724 | CS |
| 156 | 13.32 | 121.86642269 | 10.93 | 33.29 | 8.58 | 4471955 | 22.87916139 | CS |
| 260 | 14.4 | 146.192893401 | 9.85 | 33.29 | 0.8 | 4418321 | 16.87594456 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 24.11 | -1.88 | -7.23 | 25.08 | 25.87 | 23.99 | 6457105 |
| 1732578000 | 25.99 | -1.42 | -5.18 | 27.35 | 27.76 | 25.17 | 6688678 |
| 1732318800 | 27.41 | -0.73 | -2.59 | 27.931 | 28.13 | 27.04 | 2155154 |
| 1732232400 | 28.14 | 1.53 | 5.75 | 27.0743 | 28.28 | 26.745 | 3265464 |
| 1732146000 | 26.61 | 0.06 | 0.23 | 26.65 | 27.05 | 26.46 | 2183143 |
| 1732059600 | 26.55 | 0.08 | 0.30 | 26.315 | 26.8 | 26.24 | 1051749 |
| 1731973200 | 26.47 | -0.27 | -1.01 | 26.92 | 27.1093 | 26.23 | 1917003 |
| 1731714000 | 26.74 | -0.31 | -1.15 | 27.35 | 27.41 | 26.67 | 1269125 |
| 1731627600 | 27.05 | -0.61 | -2.21 | 28.1 | 28.18 | 26.92 | 2083258 |
| 1731541200 | 27.66 | 0.86 | 3.21 | 27.035 | 27.74 | 26.68 | 2309142 |
| 1731454800 | 26.8 | -1.43 | -5.07 | 27.95 | 28.07 | 26.76 | 5940107 |
| 1731368400 | 28.23 | -0.47 | -1.64 | 28.54 | 28.54 | 27.76 | 1831596 |
| 1731109200 | 28.7 | -0.36 | -1.24 | 28.525 | 29.17 | 28.384 | 2715793 |
| 1731022800 | 29.06 | -0.74 | -2.48 | 29.55 | 29.59 | 28.77 | 4267328 |
| 1730936400 | 29.8 | 2.6 | 9.56 | 29.04 | 29.94 | 28.4401 | 5200395 |
| 1730850000 | 27.2 | 0.87 | 3.30 | 26.325 | 27.41 | 26.325 | 2886540 |
| 1730763600 | 26.33 | -0.15 | -0.57 | 26.54 | 26.96 | 26.05 | 2539057 |
| 1730500800 | 26.48 | 0.21 | 0.80 | 26.45 | 27 | 26.23 | 2422631 |
| 1730414400 | 26.27 | 1.58 | 6.40 | 26.25 | 27.29 | 25.665 | 5618000 |
| 1730328000 | 24.69 | -0.24 | -0.96 | 24.81 | 25.34 | 24.64 | 2787088 |
| 1730241600 | 24.93 | -0.07 | -0.28 | 24.81 | 25.14 | 24.61 | 1978669 |
| 1730155200 | 25 | 0.6 | 2.46 | 24.25 | 25.15 | 24.25 | 1650371 |
| 1729896000 | 24.4 | -0.04 | -0.16 | 24.71 | 24.88 | 24.32 | 1614976 |
| 1729809600 | 24.44 | 0.1 | 0.41 | 24.38 | 24.54 | 24.05 | 1576804 |
| 1729723200 | 24.34 | -0.43 | -1.74 | 24.5 | 24.89 | 24.24 | 3284534 |
| 1729636800 | 24.77 | 0.01 | 0.04 | 24.88 | 25.055 | 24.68 | 1557334 |
| 1729550400 | 24.76 | -0.15 | -0.60 | 24.77 | 24.92 | 24.38 | 1733683 |
| 1729291200 | 24.91 | -0.39 | -1.54 | 25.52 | 25.57 | 24.8 | 1565502 |
| 1729204800 | 25.3 | -0.38 | -1.48 | 25.57 | 25.57 | 25.18 | 2252363 |
| 1729118400 | 25.68 | 0.26 | 1.02 | 25.6 | 26.02 | 25.44 | 1384274 |
| 1729032000 | 25.42 | -1.33 | -4.97 | 26.36 | 26.51 | 25.4 | 1895385 |
| 1728945600 | 26.75 | -0.36 | -1.33 | 27 | 27.09 | 26.585 | 1228795 |
| 1728686400 | 27.11 | 0.34 | 1.27 | 26.67 | 27.19 | 26.67 | 2173415 |
| 1728600000 | 26.77 | 1.01 | 3.92 | 25.655 | 26.77 | 25.65 | 2040908 |
| 1728513600 | 25.76 | -0.02 | -0.08 | 25.54 | 25.85 | 25.31 | 1440878 |
| 1728427200 | 25.78 | -0.59 | -2.24 | 26 | 26 | 25.395 | 1402817 |
| 1728340800 | 26.37 | -0.04 | -0.15 | 26.46 | 26.855 | 26.27 | 2178599 |
| 1728081600 | 26.41 | 0.43 | 1.66 | 26.14 | 26.49 | 26.03 | 1696378 |
| 1727995200 | 25.98 | 0.05 | 0.19 | 25.74 | 26.23 | 25.55 | 1643053 |
| 1727908800 | 25.93 | -0.39 | -1.48 | 26.31 | 26.835 | 25.74 | 2436389 |
| 1727822400 | 26.32 | -0.22 | -0.83 | 26.57 | 26.57 | 25.95 | 2183325 |
| 1727735520 | 26.54 | 0.54 | 2.08 | 26.26 | 26.6 | 26.14 | 2903603 |
| 1727476800 | 26 | 0.2 | 0.78 | 25.94 | 26.52 | 25.83 | 3235701 |
| 1727390400 | 25.8 | 0.81 | 3.24 | 25.42 | 25.81 | 25.21 | 4229921 |
| 1727304000 | 24.99 | 0.41 | 1.67 | 24.26 | 25.03 | 24.26 | 3740920 |
| 1727217600 | 24.58 | 1.08 | 4.60 | 24.4 | 24.915 | 24.14 | 4670260 |
| 1727131200 | 23.5 | -0.41 | -1.71 | 23.88 | 24.26 | 23.385 | 3115004 |
| 1726872000 | 23.91 | 1.1 | 4.82 | 22.73 | 24.045 | 22.7 | 16942718 |
| 1726785600 | 22.81 | 0.18 | 0.80 | 23.1 | 23.1 | 22.5 | 2359772 |
| 1726699200 | 22.63 | -0.06 | -0.26 | 22.83 | 23.11 | 22.44 | 1700127 |
| 1726612800 | 22.69 | 0.28 | 1.25 | 22.98 | 23.115 | 22.625 | 2370712 |
| 1726526400 | 22.41 | 0.34 | 1.54 | 22.46 | 22.8371 | 22.22 | 1955107 |
| 1726267200 | 22.07 | 0.74 | 3.47 | 21.62 | 22.37 | 21.53 | 2294752 |
| 1726180800 | 21.33 | 0.6 | 2.89 | 20.92 | 21.39 | 20.8395 | 2672661 |
| 1726094400 | 20.73 | 0.17 | 0.83 | 20.3 | 20.86 | 20.21 | 2391210 |
| 1726008000 | 20.56 | -0.2 | -0.96 | 20.64 | 21 | 20.468 | 2065431 |
| 1725921600 | 20.76 | -0.2 | -0.95 | 20.91 | 21.09 | 20.735 | 2385396 |
| 1725662400 | 20.96 | -0.62 | -2.87 | 21.53 | 21.6838 | 20.63 | 3509185 |
| 1725576000 | 21.58 | -0.45 | -2.04 | 22.06 | 22.08 | 21.55 | 2538302 |
| 1725489600 | 22.03 | -0.1 | -0.45 | 22.08 | 22.37 | 21.92 | 1821285 |
| 1725403200 | 22.13 | -1.28 | -5.47 | 23 | 23.2 | 22.03 | 2779661 |
| 1725057600 | 23.41 | 0 | 0.00 | 23.29 | 23.66 | 23.115 | 2255403 |
| 1724971200 | 23.41 | -0.06 | -0.26 | 23.77 | 23.8 | 23.35 | 2180090 |
| 1724884800 | 23.47 | 0.28 | 1.21 | 23.05 | 23.49 | 22.81 | 2993369 |
| 1724798400 | 23.19 | 0.14 | 0.61 | 23.15 | 23.48 | 22.79 | 2470352 |
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
