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 | 0.13 | 0.41388092964 | 31.41 | 32.6 | 31 | 247364 | 31.9193226 | CS |
| 4 | 5.2 | 19.7418375095 | 26.34 | 32.6 | 25.83 | 254964 | 29.9237129 | CS |
| 12 | 2.83 | 9.85719261581 | 28.71 | 32.6 | 25.83 | 162255 | 29.23236111 | CS |
| 26 | -2.86 | -8.31395348837 | 34.4 | 35.42 | 25.83 | 154072 | 29.98977906 | CS |
| 52 | 0.93 | 3.03822280301 | 30.61 | 35.99 | 23.76 | 190818 | 30.04853084 | CS |
| 156 | 13.64 | 76.2011173184 | 17.9 | 35.99 | 13.26 | 160519 | 25.10853797 | CS |
| 260 | 5.08 | 19.1987906274 | 26.46 | 35.99 | 9.98 | 155284 | 21.81956681 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 31.7 | -0.03 | -0.09 | 31.83 | 32.35 | 31.3 | 209252 |
| 1732664400 | 31.73 | -0.51 | -1.58 | 32.229999 | 32.57 | 31.4242 | 282283 |
| 1732578000 | 32.24 | 0.27 | 0.84 | 32.11 | 32.6 | 31.76 | 274455 |
| 1732318800 | 31.97 | 0.79 | 2.53 | 31.41 | 31.99 | 31 | 223467 |
| 1732232400 | 31.18 | 0.34 | 1.10 | 31 | 31.555 | 30.445 | 211472 |
| 1732146000 | 30.84 | 0.07 | 0.23 | 30.59 | 30.85 | 29.79 | 288930 |
| 1732059600 | 30.77 | -0.01 | -0.03 | 30.45 | 30.96 | 30.3 | 390591 |
| 1731973200 | 30.78 | 1.07 | 3.60 | 29.89 | 30.89 | 29.7746 | 286619 |
| 1731714000 | 29.71 | 0.1 | 0.34 | 29.79 | 29.79 | 28.84 | 161889 |
| 1731627600 | 29.61 | -0.28 | -0.94 | 30.12 | 30.23 | 29.34 | 169128 |
| 1731541200 | 29.89 | 0.43 | 1.46 | 29.85 | 30.7 | 29.575 | 217084 |
| 1731454800 | 29.46 | 0.02 | 0.07 | 29.37 | 29.64 | 28.825 | 348195 |
| 1731368400 | 29.44 | 0.99 | 3.48 | 28.77 | 29.7496 | 28.59 | 237136 |
| 1731109200 | 28.45 | -0.58 | -2.00 | 29.2 | 29.2 | 27.095 | 370634 |
| 1731022800 | 29.03 | -0.41 | -1.39 | 27.1 | 29.25 | 25.83 | 304981 |
| 1730936400 | 29.44 | 2.49 | 9.24 | 28.6 | 29.89 | 28.6 | 359065 |
| 1730850000 | 26.95 | 0.73 | 2.78 | 26.17 | 27 | 26.135 | 181745 |
| 1730763600 | 26.22 | -0.19 | -0.72 | 26.46 | 26.89 | 26.19 | 139814 |
| 1730500800 | 26.41 | 0.2 | 0.76 | 26.34 | 27.07 | 26.05 | 187572 |
| 1730414400 | 26.21 | -0.4 | -1.50 | 26.66 | 26.73 | 26.11 | 113825 |
| 1730328000 | 26.61 | -0.18 | -0.67 | 26.65 | 27.055 | 26.38 | 197504 |
| 1730241600 | 26.79 | -0.75 | -2.72 | 27.23 | 27.495 | 26.76 | 96610 |
| 1730155200 | 27.54 | 0.64 | 2.38 | 27 | 27.715 | 26.85 | 117835 |
| 1729896000 | 26.9 | -0.08 | -0.30 | 27.26 | 27.43 | 26.78 | 209655 |
| 1729809600 | 26.98 | -0.68 | -2.46 | 27.68 | 27.78 | 26.75 | 132795 |
| 1729723200 | 27.66 | 0.03 | 0.11 | 27.55 | 27.9922 | 27.27 | 78035 |
| 1729636800 | 27.63 | -0.45 | -1.60 | 28.05 | 28.13 | 27.61 | 212009 |
| 1729550400 | 28.08 | -0.29 | -1.02 | 28.32 | 28.5 | 27.98 | 91786 |
| 1729291200 | 28.37 | -0.64 | -2.21 | 29.13 | 29.23 | 28.35 | 63175 |
| 1729204800 | 29.01 | 0.06 | 0.21 | 29.04 | 29.05 | 28.72 | 104105 |
| 1729118400 | 28.95 | 0.32 | 1.12 | 29.01 | 29.36 | 28.7289 | 182460 |
| 1729032000 | 28.63 | -0.16 | -0.56 | 28.83 | 29.235 | 28.47 | 78608 |
| 1728945600 | 28.79 | -0.01 | -0.03 | 28.68 | 28.97 | 28.535 | 60256 |
| 1728686400 | 28.8 | 0.52 | 1.84 | 28.2 | 28.825 | 28.2 | 69200 |
| 1728600000 | 28.28 | -0.16 | -0.56 | 28.06 | 28.48 | 27.84 | 74676 |
| 1728513600 | 28.44 | 0.06 | 0.21 | 28.35 | 29.02 | 28.17 | 56511 |
| 1728427200 | 28.38 | -0.16 | -0.56 | 28.67 | 28.67 | 28.13 | 77392 |
| 1728340800 | 28.54 | -0.02 | -0.07 | 28.3 | 28.62 | 28.15 | 173339 |
| 1728081600 | 28.56 | 0.16 | 0.56 | 28.6 | 28.8 | 28.44 | 107262 |
| 1727995200 | 28.4 | -0.58 | -2.00 | 28.72 | 28.89 | 28.19 | 105045 |
| 1727908800 | 28.98 | -0.51 | -1.73 | 29.27 | 29.51 | 28.96 | 75196 |
| 1727822400 | 29.49 | -0.35 | -1.17 | 29.86 | 29.86 | 29.25 | 79296 |
| 1727736000 | 29.84 | -0.01 | -0.03 | 29.66 | 30.195 | 29.37 | 202879 |
| 1727476800 | 29.85 | 0.65 | 2.23 | 29.53 | 29.985 | 29.24 | 95480 |
| 1727390400 | 29.2 | 0.43 | 1.49 | 29.38 | 29.4 | 28.88 | 102471 |
| 1727304000 | 28.77 | -0.79 | -2.67 | 29.63 | 29.63 | 28.75 | 121037 |
| 1727217600 | 29.56 | -0.26 | -0.87 | 29.8 | 30.15 | 29.51 | 88460 |
| 1727131200 | 29.82 | -0.17 | -0.57 | 30.06 | 30.305 | 29.69 | 68614 |
| 1726872000 | 29.99 | -0.76 | -2.47 | 30.35 | 31.11 | 29.98 | 387571 |
| 1726785600 | 30.75 | 0.75 | 2.50 | 30.93 | 30.99 | 30.31 | 111198 |
| 1726699200 | 30 | 0.11 | 0.37 | 29.75 | 30.65 | 29.63 | 188356 |
| 1726612800 | 29.89 | 0.96 | 3.32 | 29.38 | 30.39 | 29.3318 | 126651 |
| 1726526400 | 28.93 | 0.08 | 0.28 | 29.13 | 29.5 | 28.87 | 65320 |
| 1726267200 | 28.85 | 0.72 | 2.56 | 28.65 | 29.14 | 28.3018 | 69048 |
| 1726180800 | 28.13 | 0.34 | 1.22 | 28.11 | 28.63 | 27.74 | 68209 |
| 1726094400 | 27.79 | 0.48 | 1.76 | 27.01 | 27.93 | 26.5 | 168722 |
| 1726008000 | 27.31 | -0.33 | -1.19 | 27.83 | 27.83 | 27.01 | 110455 |
| 1725921600 | 27.64 | -0.06 | -0.22 | 27.86 | 28.12 | 27.545 | 85033 |
| 1725662400 | 27.7 | -0.91 | -3.18 | 28.71 | 28.86 | 27.545 | 112628 |
| 1725576000 | 28.61 | -0.13 | -0.45 | 28.93 | 28.93 | 28.24 | 102086 |
| 1725489600 | 28.74 | -0.29 | -1.00 | 28.98 | 29.11 | 28.475 | 111142 |
| 1725403200 | 29.03 | -2.4 | -7.64 | 31.01 | 31.01 | 28.975 | 145869 |
| 1725057600 | 31.43 | 0.52 | 1.68 | 30.84 | 31.52 | 30.76 | 129813 |
| 1724971200 | 30.91 | 0.67 | 2.22 | 30.57 | 31.04 | 29.9 | 88405 |
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
