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 | -0.28 | -5.09090909091 | 5.5 | 5.59 | 5 | 59448 | 5.21335163 | DE |
| 4 | -0.788 | -13.1158455393 | 6.008 | 6.114 | 4.933 | 80253 | 5.39800671 | DE |
| 12 | 0.0640001 | 1.24127426767 | 5.1559999 | 7.116 | 4.901 | 81076 | 5.94834872 | DE |
| 26 | -0.228 | -4.18502202643 | 5.448 | 7.116 | 3.924 | 60278 | 5.62401011 | DE |
| 52 | 0.7450001 | 16.6480472994 | 4.4749999 | 7.116 | 3.105 | 56068 | 5.11338737 | DE |
| 156 | 0.238 | 4.77719791248 | 4.982 | 7.116 | 3.105 | 25603 | 4.92887605 | DE |
| 260 | 3.04 | 139.449541284 | 2.18 | 7.72 | 1.2016 | 20612 | 4.87347305 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.268 | 0.11 | 2.05 | 5.272 | 5.3499999 | 5.2 | 38606 |
| 1732829220 | 5.162 | -0.01 | -0.12 | 5.218 | 5.238 | 5.162 | 14084 |
| 1732742820 | 5.168 | -0.04 | -0.84 | 5.248 | 5.312 | 5.158 | 48833 |
| 1732656420 | 5.212 | 0.07 | 1.36 | 5.13 | 5.244 | 5.0119999 | 28960 |
| 1732570020 | 5.142 | -0.15 | -2.83 | 5.248 | 5.248 | 5 | 87829 |
| 1732310820 | 5.292 | -0.14 | -2.54 | 5.5 | 5.59 | 5.292 | 117533 |
| 1732224420 | 5.43 | 0.09 | 1.61 | 5.394 | 5.468 | 5.316 | 29352 |
| 1732138020 | 5.344 | -0.05 | -0.85 | 5.418 | 5.418 | 5.3 | 38852 |
| 1732051620 | 5.39 | 0.09 | 1.62 | 5.418 | 5.548 | 5.3 | 111417 |
| 1731965220 | 5.304 | 0.1 | 1.88 | 5.322 | 5.548 | 5.304 | 239864 |
| 1731705960 | 5.206 | -0.11 | -2.07 | 5.34 | 5.398 | 5.12 | 51273 |
| 1731619560 | 5.316 | 0.17 | 3.26 | 5.128 | 5.3499999 | 4.933 | 65458 |
| 1731533160 | 5.1479999 | -0 | -0.04 | 5.206 | 5.2699999 | 5.112 | 42304 |
| 1731446820 | 5.15 | -0.14 | -2.72 | 5.208 | 5.2939999 | 5.048 | 91254 |
| 1731360420 | 5.2939999 | -0.04 | -0.82 | 5.386 | 5.4 | 5.0519999 | 91119 |
| 1731101220 | 5.338 | -0.21 | -3.75 | 5.59 | 5.59 | 5.204 | 65502 |
| 1731014760 | 5.546 | -0.24 | -4.11 | 5.4 | 5.862 | 5.05 | 224005 |
| 1730928360 | 5.784 | 0 | 0.03 | 5.742 | 5.874 | 5.3659999 | 109373 |
| 1730841960 | 5.782 | 0 | 0.03 | 5.852 | 5.96 | 5.7539999 | 25843 |
| 1730755560 | 5.78 | -0.13 | -2.13 | 5.952 | 5.96 | 5.766 | 48050 |
| 1730496360 | 5.906 | -0.03 | -0.54 | 6.008 | 6.114 | 5.904 | 74151 |
| 1730409960 | 5.938 | -0.29 | -4.66 | 6.266 | 6.266 | 5.822 | 92295 |
| 1730323560 | 6.228 | -0.33 | -5.06 | 6.588 | 6.618 | 6.188 | 83624 |
| 1730237160 | 6.5599999 | 0.19 | 2.98 | 6.408 | 6.5599999 | 6.314 | 57891 |
| 1730150760 | 6.37 | 0.01 | 0.19 | 6.348 | 6.394 | 6.238 | 75784 |
| 1729888020 | 6.358 | -0.06 | -0.90 | 6.448 | 6.538 | 6.28 | 62948 |
| 1729801560 | 6.416 | -0.23 | -3.43 | 6.708 | 6.868 | 6.3019999 | 73373 |
| 1729715160 | 6.644 | -0.31 | -4.43 | 6.952 | 7.002 | 6.522 | 107481 |
| 1729628760 | 6.952 | 0.16 | 2.30 | 6.9 | 7.116 | 6.838 | 78358 |
| 1729542360 | 6.796 | 0.06 | 0.95 | 6.848 | 7.018 | 6.682 | 318830 |
| 1729283160 | 6.732 | 0.54 | 8.65 | 6.298 | 6.768 | 6.2619999 | 101612 |
| 1729196760 | 6.196 | -0.09 | -1.40 | 6.32 | 6.36 | 6.196 | 51506 |
| 1729110360 | 6.284 | 0.14 | 2.35 | 6.218 | 6.388 | 6.112 | 71508 |
| 1729023960 | 6.14 | 0.16 | 2.64 | 6.018 | 6.176 | 5.944 | 59544 |
| 1728937620 | 5.982 | -0.12 | -1.97 | 6.2 | 6.2699999 | 5.898 | 103054 |
| 1728678360 | 6.102 | 0.03 | 0.53 | 6.078 | 6.184 | 6.034 | 28503 |
| 1728591960 | 6.07 | 0.26 | 4.44 | 5.878 | 6.07 | 5.8019999 | 26719 |
| 1728505560 | 5.812 | -0.06 | -0.99 | 5.898 | 5.898 | 5.74 | 22278 |
| 1728419160 | 5.87 | -0.01 | -0.17 | 5.9 | 5.9 | 5.714 | 60541 |
| 1728332760 | 5.88 | -0.11 | -1.90 | 5.978 | 5.982 | 5.85 | 84934 |
| 1728073560 | 5.994 | 0.03 | 0.47 | 6.098 | 6.266 | 5.948 | 51168 |
| 1727987220 | 5.966 | -0.04 | -0.70 | 6.01 | 6.084 | 5.854 | 22494 |
| 1727900820 | 6.008 | 0.1 | 1.69 | 5.884 | 6.118 | 5.836 | 30034 |
| 1727814420 | 5.908 | -0.09 | -1.47 | 5.992 | 6.176 | 5.8179999 | 80620 |
| 1727728020 | 5.996 | -0.1 | -1.58 | 6.148 | 6.218 | 5.912 | 117982 |
| 1727468760 | 6.092 | -0.35 | -5.46 | 6.55 | 6.55 | 6.054 | 131909 |
| 1727382360 | 6.444 | 0.12 | 1.83 | 6.316 | 6.628 | 6.316 | 327166 |
| 1727295960 | 6.328 | -0.04 | -0.60 | 6.362 | 6.446 | 6.214 | 40953 |
| 1727209560 | 6.366 | 0.42 | 6.99 | 6.0279999 | 6.398 | 5.944 | 63425 |
| 1727123160 | 5.95 | -0.05 | -0.83 | 6.048 | 6.148 | 5.95 | 68378 |
| 1726864020 | 6 | 0.03 | 0.54 | 6.054 | 6.152 | 6 | 32830 |
| 1726777560 | 5.968 | 0.03 | 0.44 | 6.09 | 6.248 | 5.904 | 77553 |
| 1726691220 | 5.942 | -0.09 | -1.52 | 6.022 | 6.248 | 5.876 | 135822 |
| 1726604760 | 6.034 | -0.12 | -1.89 | 6.1 | 6.2 | 6.008 | 28387 |
| 1726518420 | 6.15 | -0.03 | -0.42 | 6.188 | 6.248 | 6.054 | 84163 |
| 1726259160 | 6.176 | 0.34 | 5.79 | 5.878 | 6.186 | 5.7619999 | 167222 |
| 1726172760 | 5.838 | 0.47 | 8.80 | 5.3499999 | 5.864 | 5.3499999 | 126179 |
| 1726086360 | 5.3659999 | 0.21 | 3.99 | 5.186 | 5.3659999 | 5.134 | 29326 |
| 1725999960 | 5.16 | 0.07 | 1.45 | 5.04 | 5.16 | 4.979 | 9518 |
| 1725913620 | 5.086 | 0.16 | 3.27 | 4.901 | 5.09 | 4.901 | 51450 |
| 1725654360 | 4.925 | -0.16 | -3.05 | 5.1559999 | 5.176 | 4.902 | 22135 |
| 1725567960 | 5.08 | 0.11 | 2.11 | 4.989 | 5.19 | 4.971 | 30054 |
| 1725481560 | 4.9749999 | 0.08 | 1.55 | 4.87 | 5 | 4.791 | 13949 |
| 1725395160 | 4.899 | -0.54 | -9.94 | 5.298 | 5.348 | 4.8419999 | 75216 |
| 1725308760 | 5.44 | 0.14 | 2.60 | 5.378 | 5.44 | 5.3019999 | 12735 |
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
