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 | 0.3 | 1.16054158607 | 25.85 | 26.15 | 25.74 | 11254 | 25.85760895 | SP |
| 4 | 0.23 | 0.887345679012 | 25.92 | 26.15 | 25.72 | 7997 | 25.86852173 | SP |
| 12 | 0.3296 | 1.27651004632 | 25.8204 | 26.55 | 25.62 | 6840 | 25.92927989 | SP |
| 26 | 0.43 | 1.67185069984 | 25.72 | 26.55 | 25.51 | 7200 | 25.85009257 | SP |
| 52 | 0.47 | 1.83021806854 | 25.68 | 26.59 | 25.42 | 7775 | 25.8566336 | SP |
| 156 | -1 | -3.6832412523 | 27.15 | 28.2 | 24.82 | 8680 | 25.91810473 | SP |
| 260 | 0.05 | 0.191570881226 | 26.1 | 28.2 | 12.77 | 12728 | 23.96824859 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 26.15 | 0.28 | 1.08 | 25.9 | 26.15 | 25.85 | 20690 |
| 1732750800 | 25.87 | 0.07 | 0.27 | 25.8 | 25.9 | 25.8 | 3469 |
| 1732664400 | 25.8 | -0.1 | -0.40 | 25.9 | 26.01 | 25.8 | 11859 |
| 1732578000 | 25.9046 | 0.14 | 0.56 | 25.8 | 25.9225 | 25.74 | 24714 |
| 1732318800 | 25.76 | 0 | 0.00 | 25.84 | 25.85 | 25.75 | 5645 |
| 1732232400 | 25.76 | 0.03 | 0.12 | 25.7 | 25.898 | 25.7 | 6195 |
| 1732146000 | 25.73 | -0.07 | -0.27 | 25.79 | 25.8328 | 25.73 | 3369 |
| 1732059600 | 25.8 | -0.13 | -0.50 | 25.84 | 25.8968 | 25.7884 | 13525 |
| 1731973200 | 25.93 | 0 | 0.00 | 25.9 | 26.03 | 25.8 | 8468 |
| 1731714000 | 25.93 | 0.03 | 0.12 | 25.9 | 25.93 | 25.9 | 8638 |
| 1731627600 | 25.9 | -0.01 | -0.04 | 25.91 | 25.9838 | 25.9 | 4846 |
| 1731541200 | 25.91 | 0.1 | 0.39 | 25.9 | 26.004 | 25.9 | 9660 |
| 1731454800 | 25.81 | -0.1 | -0.37 | 25.91 | 25.9993 | 25.81 | 5674 |
| 1731368400 | 25.9064 | -0.11 | -0.43 | 26.04 | 26.04 | 25.9 | 5810 |
| 1731109200 | 26.0192 | 0.04 | 0.15 | 25.95 | 26.04 | 25.95 | 5310 |
| 1731022800 | 25.98 | 0.07 | 0.27 | 25.86 | 26 | 25.8413 | 10821 |
| 1730936400 | 25.91 | 0.07 | 0.27 | 25.8 | 25.9838 | 25.8 | 5567 |
| 1730850000 | 25.84 | -0.1 | -0.39 | 25.84 | 25.99 | 25.8 | 5960 |
| 1730763600 | 25.94 | 0.2 | 0.78 | 25.83 | 25.94 | 25.81 | 5317 |
| 1730500800 | 25.7401 | -0.08 | -0.31 | 25.92 | 25.97 | 25.7401 | 10435 |
| 1730414400 | 25.82 | -0.1 | -0.37 | 25.97 | 25.98 | 25.75 | 12367 |
| 1730328000 | 25.915 | 0 | 0.02 | 25.84 | 25.915 | 25.84 | 765 |
| 1730241600 | 25.91 | 0.01 | 0.04 | 25.9 | 25.93 | 25.83 | 2677 |
| 1730155200 | 25.9 | 0.07 | 0.27 | 25.87 | 25.94 | 25.802 | 6507 |
| 1729896000 | 25.83 | 0.02 | 0.08 | 25.85 | 25.85 | 25.78 | 3626 |
| 1729809600 | 25.81 | 0.06 | 0.23 | 25.78 | 25.98 | 25.7501 | 5686 |
| 1729723200 | 25.75 | 0 | 0.00 | 25.73 | 25.85 | 25.7 | 12414 |
| 1729636800 | 25.75 | -0.04 | -0.16 | 25.85 | 25.8622 | 25.62 | 12918 |
| 1729550400 | 25.7911 | -0.02 | -0.08 | 25.77 | 25.818 | 25.75 | 4540 |
| 1729291200 | 25.8117 | 0.01 | 0.05 | 25.8 | 25.85 | 25.6501 | 10785 |
| 1729204800 | 25.8 | -0.44 | -1.69 | 25.86 | 25.86 | 25.8 | 4895 |
| 1729118400 | 26.243 | -0.01 | -0.03 | 26.27 | 26.32 | 26.21 | 8559 |
| 1729032000 | 26.2521 | 0.02 | 0.08 | 26.25 | 26.55 | 26.21 | 19544 |
| 1728945600 | 26.23 | -0.01 | -0.04 | 26.145 | 26.23 | 26.0601 | 4040 |
| 1728686400 | 26.24 | 0.04 | 0.16 | 26.15 | 26.24 | 26.0956 | 2479 |
| 1728600000 | 26.1977 | 0.05 | 0.18 | 26.05 | 26.21 | 26.041 | 2832 |
| 1728513600 | 26.15 | 0.13 | 0.50 | 26.0351 | 26.19 | 25.99 | 8788 |
| 1728427200 | 26.02 | -0.01 | -0.05 | 26.0062 | 26.0597 | 26.0062 | 1499 |
| 1728340800 | 26.034 | 0.02 | 0.08 | 26.06 | 26.06 | 25.99 | 5112 |
| 1728081600 | 26.0127 | 0.01 | 0.05 | 26.03 | 26.05 | 26 | 3441 |
| 1727995200 | 26 | 0.04 | 0.15 | 26.03 | 26.03 | 25.96 | 4413 |
| 1727908800 | 25.96 | -0.04 | -0.15 | 25.93 | 26.06 | 25.86 | 12430 |
| 1727822400 | 26 | 0.14 | 0.54 | 25.92 | 26.06 | 25.92 | 5383 |
| 1727736000 | 25.86 | -0.2 | -0.75 | 26.05 | 26.058 | 25.86 | 13195 |
| 1727476800 | 26.0552 | 0.11 | 0.41 | 26 | 26.0552 | 25.91 | 8744 |
| 1727390400 | 25.95 | 0.02 | 0.08 | 25.93 | 26 | 25.91 | 4441 |
| 1727304000 | 25.93 | -0.17 | -0.65 | 26.0045 | 26.01 | 25.91 | 8010 |
| 1727217600 | 26.1 | 0.04 | 0.15 | 26.12 | 26.12 | 25.931 | 5841 |
| 1727131200 | 26.06 | -0.08 | -0.29 | 25.97 | 26.06 | 25.97 | 6117 |
| 1726872000 | 26.136 | 0.07 | 0.25 | 26.0515 | 26.136 | 25.93 | 11123 |
| 1726785600 | 26.07 | -0.02 | -0.08 | 26.06 | 26.07 | 25.985 | 2195 |
| 1726699200 | 26.09 | 0.14 | 0.54 | 26.03 | 26.09 | 25.81 | 4223 |
| 1726612800 | 25.95 | -0.09 | -0.35 | 25.91 | 26.0599 | 25.9 | 4239 |
| 1726526400 | 26.04 | 0.07 | 0.27 | 25.96 | 26.04 | 25.93 | 2912 |
| 1726267200 | 25.97 | 0.08 | 0.31 | 25.87 | 25.97 | 25.8566 | 6047 |
| 1726180800 | 25.89 | 0.16 | 0.62 | 25.7477 | 25.89 | 25.7477 | 4145 |
| 1726094400 | 25.73 | -0.04 | -0.14 | 25.74 | 25.7617 | 25.69 | 3246 |
| 1726008000 | 25.765 | -0.03 | -0.10 | 25.8 | 25.8 | 25.7 | 5384 |
| 1725921600 | 25.79 | -0.01 | -0.04 | 25.8 | 25.8 | 25.73 | 5544 |
| 1725662400 | 25.8 | 0.03 | 0.12 | 25.82 | 25.84 | 25.8 | 3394 |
| 1725576000 | 25.77 | 0.02 | 0.08 | 25.79 | 25.79 | 25.721 | 7015 |
| 1725489600 | 25.75 | 0.07 | 0.27 | 25.72 | 25.8083 | 25.69 | 6045 |
| 1725403200 | 25.68 | 0.03 | 0.12 | 25.71 | 25.7689 | 25.66 | 11307 |
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
