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 | 0.4121 | 4.28529833829 | 9.6166 | 10.48 | 9.576 | 2065 | 9.95244245 | CS |
| 4 | 0.1887 | 1.91768292683 | 9.84 | 10.52 | 9.576 | 2783 | 9.82441114 | CS |
| 12 | -0.4313 | -4.12332695985 | 10.46 | 11.51 | 9.576 | 3229 | 9.95270219 | CS |
| 26 | 0.7887 | 8.53571428571 | 9.24 | 11.51 | 9.1299 | 4600 | 9.74605265 | CS |
| 52 | 0.5587 | 5.89968321014 | 9.47 | 11.51 | 9.05 | 5906 | 9.57318794 | CS |
| 156 | -2.7313 | -21.4051724138 | 12.76 | 12.76 | 9.02 | 5405 | 10.24160112 | CS |
| 260 | -2.9413 | -22.6777178103 | 12.97 | 13.84 | 9.02 | 6692 | 11.67339723 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 10.0287 | 0.13 | 1.30 | 9.72 | 10.0287 | 9.72 | 1076 |
| 1732664400 | 9.9 | -0.14 | -1.39 | 9.8 | 10.0067 | 9.8 | 519 |
| 1732578000 | 10.04 | 0.1 | 0.99 | 10.11 | 10.48 | 9.65 | 4545 |
| 1732318800 | 9.9411 | 0.28 | 2.90 | 9.6355 | 9.9411 | 9.6355 | 3134 |
| 1732232400 | 9.6608 | 0.04 | 0.46 | 9.6608 | 9.6608 | 9.6608 | 805 |
| 1732146000 | 9.6166 | -0.37 | -3.74 | 9.6166 | 9.6166 | 9.6166 | 236 |
| 1732059600 | 9.99 | 0.01 | 0.10 | 10.1 | 10.22 | 9.99 | 10877 |
| 1731973200 | 9.98 | -0.16 | -1.58 | 9.75 | 9.98 | 9.75 | 349 |
| 1731714000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 63 |
| 1731627600 | 10.14 | 0.39 | 4.00 | 9.86 | 10.14 | 9.58 | 739 |
| 1731541200 | 9.75 | 0.07 | 0.72 | 9.7065 | 9.765 | 9.7059 | 3642 |
| 1731454800 | 9.68 | -0.24 | -2.42 | 9.68 | 9.68 | 9.68 | 400 |
| 1731368400 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1731109200 | 9.92 | 0.14 | 1.45 | 9.85 | 10.07 | 9.74 | 7639 |
| 1731022800 | 9.7786 | 0.02 | 0.19 | 9.7297999 | 9.7786 | 9.61 | 2152 |
| 1730936400 | 9.76 | 0.16 | 1.72 | 9.73 | 9.8672 | 9.73 | 3465 |
| 1730850000 | 9.5953 | -0.06 | -0.67 | 9.5953 | 9.5953 | 9.5953 | 3231 |
| 1730763600 | 9.66 | 0.05 | 0.48 | 9.59 | 9.66 | 9.59 | 238 |
| 1730500800 | 9.6143 | 0.03 | 0.36 | 9.66 | 9.76 | 9.6143 | 873 |
| 1730414400 | 9.58 | -0.06 | -0.62 | 9.6652 | 9.6652 | 9.58 | 8096 |
| 1730328000 | 9.64 | -0.09 | -0.96 | 9.7538 | 9.7538 | 9.6248 | 2561 |
| 1730241600 | 9.733 | 0.01 | 0.13 | 9.86 | 9.99 | 9.733 | 2223 |
| 1730155200 | 9.72 | 0.01 | 0.10 | 9.72 | 9.74 | 9.71 | 6695 |
| 1729896000 | 9.7101 | -0.3 | -3.00 | 10.01 | 10.01 | 9.7101 | 2510 |
| 1729809600 | 10.01 | 0.03 | 0.30 | 10.01 | 10.01 | 10.01 | 113 |
| 1729723200 | 9.98 | 0 | 0.00 | 10 | 10 | 9.98 | 29 |
| 1729636800 | 9.98 | 0.1 | 1.01 | 9.88 | 10.01 | 9.77 | 13138 |
| 1729550400 | 9.88 | 0.04 | 0.46 | 9.7 | 9.88 | 9.7 | 2491 |
| 1729291200 | 9.835 | -0.01 | -0.05 | 9.835 | 9.86 | 9.835 | 210 |
| 1729204800 | 9.84 | -0.03 | -0.25 | 9.8 | 9.88 | 9.8 | 834 |
| 1729118400 | 9.865 | -0.03 | -0.28 | 9.99 | 9.99 | 9.8404 | 2548 |
| 1729032000 | 9.8927 | -0.11 | -1.07 | 9.8927 | 9.8927 | 9.88 | 1315 |
| 1728945600 | 10 | 0 | 0.03 | 10 | 10 | 10 | 120 |
| 1728686400 | 9.997112 | 0.14 | 1.46 | 9.997112 | 9.997112 | 9.89 | 178 |
| 1728600000 | 9.8532 | -0.08 | -0.77 | 9.94 | 9.94 | 9.8532 | 348 |
| 1728513600 | 9.93 | -0.07 | -0.70 | 9.95 | 10.005 | 9.8699999 | 2172 |
| 1728427200 | 10 | -0.1 | -0.99 | 9.94 | 10.1 | 9.89 | 4616 |
| 1728340800 | 10.1 | 0.08 | 0.80 | 10.1 | 10.1 | 10.1 | 380 |
| 1728081600 | 10.02 | -0.05 | -0.50 | 10.1 | 10.1 | 10.02 | 588 |
| 1727995200 | 10.07 | 0 | 0.00 | 10.08 | 10.08 | 10.07 | 98 |
| 1727908800 | 10.07 | -0.03 | -0.30 | 9.99 | 10.0745 | 9.89 | 1291 |
| 1727822400 | 10.1 | 0.1 | 1.00 | 10 | 10.1 | 9.94 | 3435 |
| 1727735520 | 10 | 0 | 0.00 | 9.99 | 10.09 | 9.99 | 3010 |
| 1727476800 | 10 | -0.21 | -2.10 | 10.27 | 10.27 | 9.91 | 6959 |
| 1727390400 | 10.2148 | 0.06 | 0.64 | 10.27 | 10.27 | 10.2148 | 2400 |
| 1727304000 | 10.15 | 0.1 | 1.04 | 10.19 | 10.2 | 10.0102 | 3239 |
| 1727217600 | 10.0457 | -0 | -0.04 | 9.98 | 10.19 | 9.98 | 1631 |
| 1727131200 | 10.05 | 0.18 | 1.82 | 9.89 | 10.17 | 9.89 | 2520 |
| 1726872000 | 9.8699999 | -0.27 | -2.66 | 9.8699999 | 9.8699999 | 9.8699999 | 935 |
| 1726785600 | 10.14 | 0.04 | 0.35 | 9.92 | 10.26 | 9.92 | 606 |
| 1726699200 | 10.105 | 0.02 | 0.15 | 10.09 | 10.27 | 10.0797 | 5516 |
| 1726612800 | 10.0899 | 0.08 | 0.80 | 10.01 | 10.1 | 9.99 | 7223 |
| 1726526400 | 10.01 | -0.01 | -0.10 | 10.01 | 10.1 | 9.94 | 5799 |
| 1726267200 | 10.02 | -0.13 | -1.28 | 10.27 | 10.27 | 9.97 | 1400 |
| 1726180800 | 10.15 | 0.25 | 2.52 | 10.15 | 10.15 | 10.15 | 596 |
| 1726094400 | 9.9001 | -0.14 | -1.39 | 9.99 | 9.99 | 9.9 | 7123 |
| 1726008000 | 10.04 | -0.09 | -0.84 | 10.0202 | 10.25 | 10.0202 | 1365 |
| 1725921600 | 10.125 | 0.07 | 0.75 | 10.04 | 10.18 | 10.02 | 19155 |
| 1725662400 | 10.05 | 0.07 | 0.65 | 9.89 | 10.17 | 9.88 | 2146 |
| 1725576000 | 9.985 | -0.04 | -0.35 | 10.03 | 10.07 | 9.86 | 1629 |
| 1725489600 | 10.02 | 0 | 0.00 | 10.46 | 11.51 | 10.02 | 18457 |
| 1725403200 | 10.02 | -0.28 | -2.72 | 9.8957 | 10.29 | 9.88 | 4124 |
| 1725057600 | 10.3 | 0.19 | 1.88 | 9.96 | 10.669 | 9.95 | 3074 |
| 1724971200 | 10.11 | 0.12 | 1.20 | 10 | 10.38 | 9.9741 | 2649 |
| 1724884800 | 9.99 | 0.02 | 0.15 | 10.05 | 10.08 | 9.86 | 7622 |
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
