Hot Features
プレミアム
Invesco Markets II Plc (BNXG)
TG
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 107.68 | 3.26 | 3.12 | 107.66 | 109.98 | 105.36 | 1393 |
| 1732656420 | 104.42 | -7.6 | -6.78 | 111.48 | 111.48 | 104.04 | 1759 |
| 1732570020 | 112.02 | 2.02 | 1.84 | 111.52 | 113.94 | 109.58 | 3784 |
| 1732310820 | 110 | 3.96 | 3.73 | 110.52 | 113 | 107.9 | 18911 |
| 1732224420 | 106.04 | -2.46 | -2.27 | 112 | 113.98 | 106.04 | 4554 |
| 1732138020 | 108.5 | 0.84 | 0.78 | 108.02 | 111.52 | 107.82 | 4034 |
| 1732051620 | 107.66 | 4.62 | 4.48 | 106.22 | 109.98 | 105.3 | 2140 |
| 1731965220 | 103.04 | -1.3 | -1.25 | 105 | 109.16 | 101.76 | 3359 |
| 1731705960 | 104.34 | -1.7 | -1.60 | 104.32 | 104.8 | 102.08 | 3138 |
| 1731619560 | 106.04 | 1.58 | 1.51 | 104.4 | 108.22 | 102.84 | 2662 |
| 1731533160 | 104.46 | -7.8 | -6.95 | 106.42 | 112.74 | 104.42 | 4180 |
| 1731446820 | 112.26 | 2.32 | 2.11 | 112.4 | 114.98 | 103.6 | 8371 |
| 1731360420 | 109.94 | 10.6 | 10.67 | 100.36 | 112.48 | 100.36 | 14672 |
| 1731101220 | 99.34 | 0.67 | 0.68 | 99.51 | 101.48 | 98.54 | 3705 |
| 1731014760 | 98.67 | 2.15 | 2.23 | 97.01 | 99.99 | 97.01 | 15912 |
| 1730928360 | 96.52 | 7.91 | 8.93 | 93.33 | 97.99 | 92.92 | 9473 |
| 1730841960 | 88.61 | 2.86 | 3.34 | 88.07 | 88.61 | 86.76 | 1490 |
| 1730755560 | 85.75 | -2.93 | -3.30 | 86.43 | 87.97 | 85.26 | 1193 |
| 1730496360 | 88.68 | 1.65 | 1.90 | 87.09 | 90.01 | 86.9 | 1267 |
| 1730409960 | 87.03 | -5.39 | -5.83 | 91.59 | 91.59 | 87 | 1014 |
| 1730323560 | 92.42 | 0 | 0.00 | 92.82 | 94.67 | 90.76 | 1365 |
| 1730237160 | 92.42 | 0.44 | 0.48 | 93.89 | 94.99 | 92.28 | 2512 |
| 1730150760 | 91.98 | 1.32 | 1.46 | 89.26 | 93.88 | 89.26 | 3304 |
| 1729888020 | 90.66 | 0.09 | 0.10 | 89.13 | 91.11 | 89.04 | 1298 |
| 1729801560 | 90.57 | 2.72 | 3.10 | 88.37 | 91 | 88.37 | 662 |
| 1729715160 | 87.85 | -2.15 | -2.39 | 91.76 | 91.91 | 87.46 | 1569 |
| 1729628760 | 90 | -1.69 | -1.84 | 89.88 | 91.87 | 89.88 | 513 |
| 1729542360 | 91.69 | 1.58 | 1.75 | 90.55 | 91.99 | 89.54 | 1781 |
| 1729283160 | 90.11 | 0.26 | 0.29 | 89.84 | 91.84 | 88.12 | 1335 |
| 1729196760 | 89.85 | 0.13 | 0.14 | 88.29 | 89.99 | 88.22 | 2286 |
| 1729110360 | 89.72 | 2.99 | 3.45 | 88.04 | 89.74 | 86.15 | 1597 |
| 1729023960 | 86.73 | -1.23 | -1.40 | 86.72 | 88.7 | 85.94 | 1643 |
| 1728937620 | 87.96 | 3.71 | 4.40 | 85.5 | 88.13 | 84.94 | 2607 |
| 1728678360 | 84.25 | 2.51 | 3.07 | 82.12 | 85.99 | 82.12 | 1111 |
| 1728591960 | 81.739999 | -2.42 | -2.88 | 82.09 | 84.989999 | 81.739999 | 704 |
| 1728505560 | 84.16 | 1.17 | 1.41 | 82.26 | 84.58 | 82.26 | 31294 |
| 1728419160 | 82.989999 | 0.38 | 0.46 | 82.12 | 84.489999 | 82.12 | 490 |
| 1728332760 | 82.61 | -1.64 | -1.95 | 83.41 | 84.989999 | 82.48 | 1605 |
| 1728073560 | 84.25 | 4.21 | 5.26 | 81.84 | 84.25 | 81.069999 | 1099 |
| 1727987220 | 80.04 | -1.73 | -2.12 | 79.18 | 81.9 | 79.18 | 202 |
| 1727900820 | 81.77 | -0.29 | -0.35 | 81.03 | 82.04 | 80.06 | 402 |
| 1727814420 | 82.06 | 0.51 | 0.63 | 81.61 | 83.5 | 79.239999 | 1489 |
| 1727728020 | 81.55 | -3.19 | -3.76 | 82.58 | 84.04 | 81.55 | 749 |
| 1727468760 | 84.739999 | 0.35 | 0.41 | 83.989999 | 84.91 | 82.33 | 374 |
| 1727382360 | 84.39 | 3.29 | 4.06 | 81.02 | 84.42 | 81.02 | 717 |
| 1727295960 | 81.099999 | -0.61 | -0.75 | 81.72 | 82.73 | 81.099999 | 420 |
| 1727209560 | 81.709999 | 2.15 | 2.70 | 79.64 | 81.819999 | 79.58 | 538 |
| 1727123160 | 79.56 | -0.13 | -0.16 | 78.76 | 81.14 | 78.76 | 1056 |
| 1726864020 | 79.69 | 0.66 | 0.84 | 79.33 | 80.87 | 78.29 | 898 |
| 1726777560 | 79.03 | 0.33 | 0.42 | 78.51 | 80.5 | 78.51 | 781 |
| 1726691220 | 78.7 | 1.49 | 1.93 | 77.58 | 79.76 | 77.069999 | 1099 |
| 1726604760 | 77.209999 | 0.21 | 0.27 | 77.09 | 79.48 | 77.09 | 726 |
| 1726518420 | 77 | -0.47 | -0.61 | 77.459999 | 78.97 | 76.9 | 1562 |
| 1726259160 | 77.47 | -0.92 | -1.17 | 76.67 | 79.8 | 76.62 | 378 |
| 1726172760 | 78.39 | 2.55 | 3.36 | 77 | 78.39 | 76.819999 | 630 |
| 1726086360 | 75.84 | 0.07 | 0.09 | 74.37 | 76.989999 | 74.37 | 566 |
| 1725999960 | 75.77 | 1.19 | 1.60 | 76.52 | 76.52 | 74.4 | 837 |
| 1725913620 | 74.58 | 0.57 | 0.77 | 73.069999 | 76.099999 | 73.069999 | 1152 |
| 1725654360 | 74.01 | -1.35 | -1.79 | 76.75 | 76.75 | 73.459999 | 518 |
| 1725567960 | 75.36 | -1.92 | -2.48 | 75.5 | 77.08 | 75.3 | 486 |
| 1725481560 | 77.28 | -1.38 | -1.75 | 75.2 | 77.28 | 75.2 | 734 |
| 1725395160 | 78.66 | -2.76 | -3.39 | 80.23 | 81.76 | 77.09 | 1022 |
| 1725308760 | 81.42 | 1.45 | 1.81 | 81.42 | 81.459999 | 79.78 | 1209 |
| 1725049560 | 79.97 | -0.56 | -0.70 | 80.72 | 81.93 | 79.72 | 262 |
| 1724963160 | 80.53 | -1.07 | -1.31 | 79.05 | 82.819999 | 79.05 | 507 |
| 1724876760 | 81.599999 | -1.31 | -1.58 | 82.489999 | 82.489999 | 79.7 | 473 |
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
