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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 161.4 | 0.48 | 0.30 | 161.46 | 162.02 | 160.9 | 12024 |
| 1732310820 | 160.91999 | 1.48 | 0.93 | 159.58 | 161.18 | 158.44 | 37204 |
| 1732224420 | 159.44 | 0.76 | 0.48 | 158.88 | 159.88 | 157.38 | 43216 |
| 1732138020 | 158.68 | -0.02 | -0.01 | 159.44 | 159.63999 | 158 | 46721 |
| 1732051620 | 158.69999 | -0.56 | -0.35 | 159.76 | 159.88 | 156.63999 | 31301 |
| 1731965220 | 159.26 | -0.72 | -0.45 | 160.4 | 160.5 | 158.91999 | 19845 |
| 1731705960 | 159.97998 | 0 | 0.00 | 159.52 | 160.58 | 159.32 | 20286 |
| 1731619560 | 159.97998 | 1.9 | 1.20 | 157.72 | 160.68 | 157.63999 | 32489 |
| 1731533160 | 158.08 | -0.72 | -0.45 | 158.18 | 159.19999 | 156.88 | 34829 |
| 1731446820 | 158.8 | -2.8 | -1.73 | 160.5 | 160.97998 | 157.91999 | 56021 |
| 1731360420 | 161.6 | 1.64 | 1.03 | 160.66 | 162.68 | 160.63999 | 47367 |
| 1731101220 | 159.96 | -1.78 | -1.10 | 161.44 | 161.63999 | 159.41999 | 34655 |
| 1731014760 | 161.74 | 2.86 | 1.80 | 159.08 | 161.91999 | 158.9 | 43232 |
| 1730928360 | 158.88 | -1.4 | -0.87 | 160.52 | 162.74 | 158.18 | 79614 |
| 1730841960 | 160.28 | 1.14 | 0.72 | 159.6 | 160.78 | 159.04 | 28767 |
| 1730755560 | 159.13999 | -0.86 | -0.54 | 160.38 | 160.58 | 158.96 | 27167 |
| 1730496360 | 160 | 1.1 | 0.69 | 158.74 | 160.68 | 158.69999 | 30201 |
| 1730409960 | 158.9 | -1.26 | -0.79 | 159.54 | 159.69999 | 158.26 | 35108 |
| 1730323560 | 160.16 | -2.02 | -1.25 | 161.94 | 161.97998 | 159.88 | 44909 |
| 1730237160 | 162.18 | -0.38 | -0.23 | 162.84 | 163.47998 | 162.06 | 28087 |
| 1730150760 | 162.56 | 0.94 | 0.58 | 162.54 | 163 | 161.47998 | 54502 |
| 1729888020 | 161.62 | -0.18 | -0.11 | 161.52 | 162.46 | 161.41999 | 42518 |
| 1729801560 | 161.8 | 0.68 | 0.42 | 161.19999 | 162.78 | 161.19999 | 33090 |
| 1729715160 | 161.12 | -0.92 | -0.57 | 162.06 | 162.1 | 160.74 | 52153 |
| 1729628760 | 162.04 | -0.28 | -0.17 | 162.72 | 163.08 | 161.32 | 16618 |
| 1729542360 | 162.32 | -1.26 | -0.77 | 163.3 | 163.46 | 161.96 | 29156 |
| 1729283160 | 163.58 | 0.76 | 0.47 | 162.8 | 163.74 | 162.63999 | 28763 |
| 1729196760 | 162.82 | 0.7 | 0.43 | 162.08 | 163.8 | 162.04 | 32526 |
| 1729110360 | 162.12 | 0.06 | 0.04 | 162.18 | 162.41999 | 161.58 | 19876 |
| 1729023960 | 162.06 | -0.6 | -0.37 | 162.62 | 163.5 | 162 | 64639 |
| 1728937620 | 162.66 | 1.24 | 0.77 | 161.34 | 162.72 | 161.32 | 39579 |
| 1728678360 | 161.41999 | 1.42 | 0.89 | 160.08 | 161.5 | 159.8 | 24660 |
| 1728591960 | 160 | -0.5 | -0.31 | 160.1 | 160.52 | 159.46 | 27481 |
| 1728505560 | 160.5 | 1.34 | 0.84 | 158.9 | 160.5 | 158.36 | 30902 |
| 1728419160 | 159.16 | 0.92 | 0.58 | 157.69999 | 159.16 | 157.47998 | 24654 |
| 1728332760 | 158.24 | -1.56 | -0.98 | 159.52 | 159.8 | 158.24 | 32885 |
| 1728073560 | 159.8 | 1.7 | 1.08 | 158.36 | 159.86 | 158 | 24767 |
| 1727987220 | 158.1 | -1.42 | -0.89 | 158.62 | 159.13999 | 157.94 | 14239 |
| 1727900820 | 159.52 | -0.42 | -0.26 | 159.96 | 160.24 | 158.78 | 26994 |
| 1727814420 | 159.94 | -1.46 | -0.90 | 161.38 | 161.96 | 159.4 | 53053 |
| 1727728020 | 161.4 | -0.2 | -0.12 | 161.76 | 161.91999 | 160.84 | 23497 |
| 1727468760 | 161.6 | 1.14 | 0.71 | 160.36 | 162.28 | 160.3 | 52472 |
| 1727382360 | 160.46 | 3 | 1.91 | 158.68 | 160.46 | 158.68 | 52349 |
| 1727295960 | 157.46 | -0.64 | -0.40 | 157.19999 | 157.9 | 156.97998 | 32176 |
| 1727209560 | 158.1 | 0.92 | 0.59 | 157.62 | 158.47998 | 157.46 | 59894 |
| 1727123160 | 157.18 | 1.08 | 0.69 | 156.36 | 157.19999 | 155.56 | 29508 |
| 1726864020 | 156.1 | -1.96 | -1.24 | 157.46 | 157.72 | 155.8 | 51817 |
| 1726777560 | 158.06 | 2.06 | 1.32 | 156.9 | 158.6 | 156.63999 | 64559 |
| 1726691220 | 156 | 0.46 | 0.30 | 155.84 | 157.26 | 155.72 | 26757 |
| 1726604760 | 155.54 | -0.22 | -0.14 | 155.8 | 156.58 | 155.04 | 41798 |
| 1726518420 | 155.76 | 0.2 | 0.13 | 155.68 | 155.82 | 154.94 | 21879 |
| 1726259160 | 155.56 | 1.04 | 0.67 | 154.66 | 155.86 | 154.36 | 23083 |
| 1726172760 | 154.52 | 0.84 | 0.55 | 154.32 | 154.88 | 153.04 | 29033 |
| 1726086360 | 153.68 | 1.02 | 0.67 | 152.28 | 153.74 | 151.74 | 43668 |
| 1725999960 | 152.66 | -1.26 | -0.82 | 153.47998 | 154.02 | 151.46 | 39630 |
| 1725913620 | 153.91999 | 1.82 | 1.20 | 152.76 | 154 | 152.68 | 44638 |
| 1725654360 | 152.1 | -2.68 | -1.73 | 154.68 | 154.97998 | 152.06 | 52440 |
| 1725567960 | 154.78 | 0.28 | 0.18 | 154.6 | 155.54 | 154.36 | 40498 |
| 1725481560 | 154.5 | -0.66 | -0.43 | 154.38 | 155.3 | 154 | 42793 |
| 1725395160 | 155.16 | -2.52 | -1.60 | 157.6 | 158.18 | 155.16 | 46598 |
| 1725308760 | 157.68 | 0.18 | 0.11 | 157.52 | 157.86 | 156.36 | 18524 |
| 1725049560 | 157.5 | 0.5 | 0.32 | 157.28 | 157.97998 | 157.02 | 22390 |
| 1724963160 | 157 | 0.6 | 0.38 | 156.47998 | 157.97998 | 156.4 | 48246 |
| 1724876760 | 156.4 | 0.66 | 0.42 | 155.78 | 157.06 | 155.78 | 44863 |
| 1724790420 | 155.74 | 0.64 | 0.41 | 155.32 | 155.97998 | 155.18 | 22957 |
| 1724704020 | 155.1 | 0.02 | 0.01 | 154.8 | 155.22 | 154.5 | 21875 |
| 1724444820 | 155.08 | 1.38 | 0.90 | 154.1 | 155.5 | 154.08 | 48621 |
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
