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 | 11.66001 | 9.04016971935 | 128.97999 | 155.36 | 128.36 | 1179 | 142.24995589 | DE |
| 4 | 14.92 | 11.8676423799 | 125.72 | 155.36 | 119.54 | 757 | 135.30959353 | DE |
| 12 | 13.84 | 10.9148264984 | 126.8 | 155.36 | 116 | 651 | 132.84563453 | DE |
| 26 | -0.48 | -0.340136054422 | 141.12 | 179.98 | 110 | 1191 | 148.414691 | DE |
| 52 | 71.320001 | 102.885173152 | 69.319999 | 179.98 | 68.66 | 1390 | 123.91585403 | DE |
| 156 | 106.37 | 310.388094543 | 34.27 | 179.98 | 15.99 | 879 | 111.51582388 | DE |
| 260 | 128.286 | 1038.41670714 | 12.354 | 179.98 | 7.963 | 559 | 105.16981089 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 140.84 | 4.76 | 3.50 | 140.63999 | 143.76 | 139.63999 | 874 |
| 1732656420 | 136.08 | -12.22 | -8.24 | 149.47998 | 155.36 | 136.08 | 1660 |
| 1732570020 | 148.3 | 2.28 | 1.56 | 147.24 | 153 | 146.88 | 1847 |
| 1732310820 | 146.02 | 10.12 | 7.45 | 136.78 | 147.62 | 136.68 | 979 |
| 1732224420 | 135.9 | 5.64 | 4.33 | 128.97998 | 135.9 | 128.36 | 534 |
| 1732138020 | 130.26 | -3.36 | -2.51 | 135.3 | 135.3 | 129.94 | 535 |
| 1732051620 | 133.62 | -1.26 | -0.93 | 135.86 | 135.86 | 130.06 | 931 |
| 1731965220 | 134.88 | -2.12 | -1.55 | 136.41999 | 138.12 | 134.8 | 1043 |
| 1731705960 | 137 | -0.3 | -0.22 | 137.3 | 137.47998 | 135.3 | 167 |
| 1731619560 | 137.3 | 1.3 | 0.96 | 136.88 | 140 | 135.02 | 482 |
| 1731533160 | 136 | 4.16 | 3.16 | 130.88 | 136.3 | 130.78 | 239 |
| 1731446820 | 131.84 | 0.02 | 0.02 | 130.96 | 133 | 130.9 | 463 |
| 1731360420 | 131.82 | -1.6 | -1.20 | 135.12 | 138.69999 | 131.82 | 1011 |
| 1731101220 | 133.41999 | 3.02 | 2.32 | 132.82 | 134 | 130.56 | 1234 |
| 1731014760 | 130.4 | 4.58 | 3.64 | 126.86 | 132.8 | 125.22 | 311 |
| 1730928360 | 125.82 | 0.96 | 0.77 | 129.38 | 135.63999 | 125.28 | 917 |
| 1730841960 | 124.86 | -2.4 | -1.89 | 127.5 | 129.1 | 124.12 | 609 |
| 1730755560 | 127.26 | 6.32 | 5.23 | 119.68 | 127.72 | 119.54 | 774 |
| 1730496360 | 120.94 | -0.72 | -0.59 | 120.88 | 123.46 | 120.88 | 169 |
| 1730409960 | 121.66 | -4.98 | -3.93 | 125.72 | 125.72 | 121 | 357 |
| 1730323560 | 126.64 | -1.66 | -1.29 | 128.18 | 128.6 | 125.76 | 345 |
| 1730237160 | 128.3 | 0.4 | 0.31 | 127.36 | 128.3 | 125.22 | 430 |
| 1730150760 | 127.9 | -3.4 | -2.59 | 130.72 | 131.9 | 127.88 | 469 |
| 1729888020 | 131.3 | -0.42 | -0.32 | 131.58 | 132.52 | 129.08 | 950 |
| 1729801560 | 131.72 | -5.06 | -3.70 | 138.1 | 139.24 | 130.94 | 755 |
| 1729715160 | 136.78 | -7.64 | -5.29 | 143.78 | 146 | 136.4 | 1164 |
| 1729628760 | 144.41999 | -3.2 | -2.17 | 146.52 | 148.41999 | 144.41999 | 239 |
| 1729542360 | 147.62 | 3.18 | 2.20 | 145.5 | 148.47998 | 142.13999 | 945 |
| 1729283160 | 144.44 | -3.76 | -2.54 | 147.12 | 149.54 | 144.19999 | 839 |
| 1729196760 | 148.19999 | -2.64 | -1.75 | 151.62 | 154.32 | 148.19999 | 708 |
| 1729110360 | 150.84 | 3.66 | 2.49 | 148.06 | 152.24 | 146.16 | 873 |
| 1729023960 | 147.18 | 4.3 | 3.01 | 143.9 | 150.58 | 141.8 | 947 |
| 1728937620 | 142.88 | 7 | 5.15 | 137.13999 | 143.68 | 135.82 | 780 |
| 1728678360 | 135.88 | 5.28 | 4.04 | 131.63999 | 135.88 | 131.63999 | 102 |
| 1728591960 | 130.6 | 1.6 | 1.24 | 129.58 | 131.96 | 126.4 | 221 |
| 1728505560 | 129 | -0.96 | -0.74 | 130.58 | 130.58 | 129 | 72 |
| 1728419160 | 129.96 | 3.02 | 2.38 | 126.02 | 131.56 | 125.86 | 171 |
| 1728332760 | 126.94 | -5.36 | -4.05 | 134.94 | 134.94 | 125 | 459 |
| 1728073560 | 132.3 | 13.64 | 11.50 | 122.44 | 133.34 | 122.44 | 4180 |
| 1727987220 | 118.66 | -2.22 | -1.84 | 119.94 | 119.94 | 118.66 | 139 |
| 1727900820 | 120.88 | -1.08 | -0.89 | 120.98 | 122.22 | 117 | 892 |
| 1727814420 | 121.96 | -1.1 | -0.89 | 126.36 | 126.76 | 121.96 | 215 |
| 1727728020 | 123.06 | -5.88 | -4.56 | 127.94 | 128 | 119.9 | 1425 |
| 1727468760 | 128.94 | 6.48 | 5.29 | 123.58 | 129 | 123.58 | 267 |
| 1727382360 | 122.46 | -1.14 | -0.92 | 123.16 | 125.52 | 121.82 | 974 |
| 1727295960 | 123.6 | -3.72 | -2.92 | 127.4 | 127.4 | 122.62 | 89 |
| 1727209560 | 127.32 | 0.86 | 0.68 | 125.66 | 128.36 | 125.66 | 220 |
| 1727123160 | 126.46 | 2.7 | 2.18 | 127.48 | 128 | 123.12 | 446 |
| 1726864020 | 123.76 | -1.78 | -1.42 | 125.76 | 125.76 | 123.76 | 112 |
| 1726777560 | 125.54 | 0.72 | 0.58 | 121.54 | 127.08 | 121.54 | 277 |
| 1726691220 | 124.82 | 4.86 | 4.05 | 121.02 | 124.82 | 119.76 | 116 |
| 1726604760 | 119.96 | -0.26 | -0.22 | 121.68 | 123.44 | 119.96 | 273 |
| 1726518420 | 120.22 | -7.92 | -6.18 | 127.32 | 129.86 | 120 | 544 |
| 1726259160 | 128.13999 | 3.6 | 2.89 | 124.96 | 130.18 | 124.92 | 121 |
| 1726172760 | 124.54 | 6.06 | 5.11 | 120.1 | 125.38 | 118.92 | 292 |
| 1726086360 | 118.48 | 0.6 | 0.51 | 116.44 | 119.64 | 116 | 1317 |
| 1725999960 | 117.88 | -3.88 | -3.19 | 119.88 | 121.9 | 116.38 | 292 |
| 1725913620 | 121.76 | 3.7 | 3.13 | 119.66 | 123.34 | 118.24 | 284 |
| 1725654360 | 118.06 | -5.94 | -4.79 | 123.04 | 124.22 | 117.88 | 666 |
| 1725567960 | 124 | -4 | -3.13 | 126.8 | 126.8 | 123.42 | 341 |
| 1725481560 | 128 | -4.38 | -3.31 | 129.12 | 129.12 | 125.02 | 371 |
| 1725395160 | 132.38 | -0.6 | -0.45 | 132.08 | 133.94 | 129.16 | 607 |
| 1725308760 | 132.97998 | 0.58 | 0.44 | 132.63999 | 134.38 | 132.19999 | 238 |
| 1725049560 | 132.4 | 2.74 | 2.11 | 129.76 | 132.94 | 126.9 | 1091 |
| 1724963160 | 129.66 | 5.14 | 4.13 | 123.2 | 129.74 | 121.18 | 2901 |
| 1724876760 | 124.52 | -25.42 | -16.95 | 150.58 | 152.5 | 121.34 | 3266 |
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
