Hot Features
プレミアム
Morgan Stanley (MS-F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 25.32 | 0.01 | 0.04 | 25.29 | 25.33 | 25.29 | 35762 |
| 1732664400 | 25.31 | 0 | 0.00 | 25.33 | 25.33 | 25.29 | 30398 |
| 1732578000 | 25.31 | -0.01 | -0.04 | 25.33 | 25.3755 | 25.3 | 38373 |
| 1732318800 | 25.32 | -0.01 | -0.04 | 25.37 | 25.37 | 25.3 | 28690 |
| 1732232400 | 25.33 | 0 | 0.01 | 25.33 | 25.3493 | 25.29 | 38041 |
| 1732146000 | 25.3284 | 0.03 | 0.11 | 25.28 | 25.3385 | 25.28 | 91663 |
| 1732059600 | 25.3 | 0 | 0.00 | 25.29 | 25.33 | 25.28 | 62841 |
| 1731973200 | 25.3 | 0.01 | 0.04 | 25.29 | 25.34 | 25.28 | 34396 |
| 1731714000 | 25.29 | 0 | 0.00 | 25.29 | 25.32 | 25.27 | 35262 |
| 1731627600 | 25.29 | -0.05 | -0.20 | 25.32 | 25.3799 | 25.27 | 38237 |
| 1731541200 | 25.34 | 0.04 | 0.16 | 25.3 | 25.36 | 25.29 | 56603 |
| 1731454800 | 25.3 | 0.02 | 0.08 | 25.28 | 25.3349 | 25.28 | 41762 |
| 1731368400 | 25.28 | -0.02 | -0.08 | 25.34 | 25.3599 | 25.28 | 22619 |
| 1731109200 | 25.3 | 0 | 0.00 | 25.31 | 25.34 | 25.28 | 483513 |
| 1731022800 | 25.3 | -0.06 | -0.24 | 25.36 | 25.36 | 25.2876 | 49555 |
| 1730936400 | 25.36 | 0 | 0.00 | 25.32 | 25.36 | 25.3101 | 18243 |
| 1730850000 | 25.36 | 0.07 | 0.28 | 25.29 | 25.36 | 25.28 | 45422 |
| 1730763600 | 25.29 | 0.01 | 0.04 | 25.31 | 25.37 | 25.28 | 41392 |
| 1730500800 | 25.28 | -0.02 | -0.08 | 25.31 | 25.35 | 25.27 | 52151 |
| 1730414400 | 25.3 | -0.05 | -0.20 | 25.42 | 25.42 | 25.27 | 41224 |
| 1730328000 | 25.35 | -0.03 | -0.12 | 25.44 | 25.44 | 25.35 | 30113 |
| 1730241600 | 25.38 | -0.01 | -0.04 | 25.38 | 25.3814 | 25.33 | 25521 |
| 1730155200 | 25.39 | 0.05 | 0.20 | 25.37 | 25.39 | 25.33 | 33792 |
| 1729896000 | 25.34 | -0.04 | -0.16 | 25.39 | 25.42 | 25.34 | 33444 |
| 1729809600 | 25.38 | 0 | 0.00 | 25.46 | 25.46 | 25.38 | 22228 |
| 1729723200 | 25.38 | 0.07 | 0.28 | 25.29 | 25.52 | 25.29 | 137710 |
| 1729636800 | 25.31 | -0.04 | -0.16 | 25.4 | 25.4 | 25.29 | 32583 |
| 1729550400 | 25.35 | 0.07 | 0.28 | 25.29 | 25.36 | 25.28 | 39998 |
| 1729291200 | 25.28 | -0.08 | -0.32 | 25.36 | 25.3999 | 25.28 | 33701 |
| 1729204800 | 25.36 | 0.04 | 0.16 | 25.31 | 25.4 | 25.27 | 67322 |
| 1729118400 | 25.32 | -0.02 | -0.06 | 25.4 | 25.4 | 25.27 | 35975 |
| 1729032000 | 25.3352 | -0 | -0.02 | 25.38 | 25.45 | 25.3 | 50747 |
| 1728945600 | 25.34 | 0.06 | 0.24 | 25.28 | 25.34 | 25.24 | 18292 |
| 1728686400 | 25.28 | 0.03 | 0.12 | 25.23 | 25.2999 | 25.23 | 28207 |
| 1728600000 | 25.25 | 0.03 | 0.12 | 25.24 | 25.2592 | 25.22 | 25671 |
| 1728513600 | 25.22 | -0.04 | -0.16 | 25.25 | 25.2922 | 25.22 | 42133 |
| 1728427200 | 25.26 | -0.01 | -0.06 | 25.32 | 25.3499 | 25.24 | 34492 |
| 1728340800 | 25.2742 | -0.05 | -0.18 | 25.32 | 25.3281 | 25.26 | 55425 |
| 1728081600 | 25.32 | -0.06 | -0.24 | 25.36 | 25.36 | 25.31 | 30930 |
| 1727995200 | 25.38 | -0.01 | -0.04 | 25.39 | 25.39 | 25.32 | 26007 |
| 1727908800 | 25.39 | 0.14 | 0.55 | 25.28 | 25.4 | 25.2509 | 44384 |
| 1727822400 | 25.25 | -0.11 | -0.43 | 25.32 | 25.33 | 25.24 | 101734 |
| 1727736000 | 25.36 | -0.38 | -1.48 | 25.37 | 25.41 | 25.31 | 93420 |
| 1727476800 | 25.74 | 0.14 | 0.55 | 25.61 | 25.75 | 25.59 | 59995 |
| 1727390400 | 25.6 | -0.07 | -0.27 | 25.67 | 25.68 | 25.6 | 41082 |
| 1727304000 | 25.67 | 0.01 | 0.04 | 25.64 | 25.67 | 25.63 | 29931 |
| 1727217600 | 25.66 | 0.04 | 0.16 | 25.58 | 25.67 | 25.58 | 42305 |
| 1727131200 | 25.62 | -0.07 | -0.27 | 25.67 | 25.67 | 25.56 | 41844 |
| 1726872000 | 25.69 | 0.08 | 0.31 | 25.58 | 25.69 | 25.57 | 36896 |
| 1726785600 | 25.61 | 0.1 | 0.39 | 25.53 | 25.62 | 25.53 | 50587 |
| 1726699200 | 25.51 | -0.07 | -0.27 | 25.54 | 25.58 | 25.5007 | 24360 |
| 1726612800 | 25.58 | 0.06 | 0.24 | 25.52 | 25.58 | 25.5 | 25510 |
| 1726526400 | 25.52 | 0.01 | 0.04 | 25.46 | 25.52 | 25.45 | 149223 |
| 1726267200 | 25.51 | 0.03 | 0.12 | 25.48 | 25.51 | 25.44 | 38278 |
| 1726180800 | 25.48 | -0.02 | -0.08 | 25.48 | 25.52 | 25.38 | 177103 |
| 1726094400 | 25.5 | 0.08 | 0.31 | 25.43 | 25.52 | 25.375 | 60471 |
| 1726008000 | 25.42 | 0.04 | 0.16 | 25.38 | 25.43 | 25.37 | 53777 |
| 1725921600 | 25.38 | 0.04 | 0.16 | 25.38 | 25.38 | 25.35 | 20307 |
| 1725662400 | 25.34 | -0.04 | -0.16 | 25.38 | 25.385 | 25.34 | 46520 |
| 1725576000 | 25.38 | 0.02 | 0.08 | 25.37 | 25.3999 | 25.3501 | 30984 |
| 1725489600 | 25.36 | 0.04 | 0.16 | 25.34 | 25.37 | 25.33 | 79751 |
| 1725403200 | 25.32 | 0.01 | 0.04 | 25.31 | 25.34 | 25.3 | 47390 |
| 1725057600 | 25.31 | 0.04 | 0.16 | 25.28 | 25.35 | 25.25 | 559151 |
| 1724971200 | 25.27 | 0.04 | 0.16 | 25.23 | 25.31 | 25.23 | 122037 |
| 1724884800 | 25.23 | -0.01 | -0.04 | 25.27 | 25.27 | 25.23 | 39656 |
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
