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 | 19 | 2.89105295192 | 657.2 | 690 | 648.2 | 815 | 671.45935151 | DE |
| 4 | 101 | 17.5591098748 | 575.2 | 690 | 552.2 | 799 | 642.97195945 | DE |
| 12 | 129.8 | 23.7554904832 | 546.4 | 690 | 513.2 | 582 | 598.7612578 | DE |
| 26 | 186.2 | 38 | 490 | 690 | 445 | 514 | 548.10588051 | DE |
| 52 | 279.4 | 70.4133064516 | 396.8 | 690 | 387.1 | 500 | 512.28197903 | DE |
| 156 | 395.5 | 140.897755611 | 280.7 | 690 | 223.8 | 239 | 469.09590505 | DE |
| 260 | 440.65 | 187.072808321 | 235.55 | 690 | 208.85 | 190 | 463.65952697 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 672.79999 | -7.2 | -1.06 | 680.79999 | 690 | 666.2 | 2083 |
| 1732310820 | 680 | 7.2 | 1.07 | 672.79999 | 683 | 671.4 | 1032 |
| 1732224420 | 672.79999 | 19.8 | 3.03 | 657.2 | 675.79999 | 654.6 | 306 |
| 1732138020 | 653 | -0.2 | -0.03 | 652 | 657.4 | 650.6 | 193 |
| 1732051620 | 653.2 | -5.8 | -0.88 | 657.2 | 658.4 | 648.2 | 463 |
| 1731965220 | 659 | -4.6 | -0.69 | 666 | 666 | 654.2 | 564 |
| 1731705960 | 663.6 | -0.8 | -0.12 | 663.6 | 669.6 | 651.2 | 1015 |
| 1731619560 | 664.4 | -4.2 | -0.63 | 671.6 | 675.79999 | 659 | 408 |
| 1731533160 | 668.6 | 6.6 | 1.00 | 659.4 | 673 | 657.79999 | 1016 |
| 1731446820 | 662 | -1.2 | -0.18 | 662.79999 | 670.4 | 659.4 | 766 |
| 1731360420 | 663.2 | 13 | 2.00 | 652.4 | 669 | 647.4 | 661 |
| 1731101220 | 650.2 | 10 | 1.56 | 636.4 | 652.2 | 636.4 | 789 |
| 1731014760 | 640.2 | -19.2 | -2.91 | 664 | 665.6 | 636.79999 | 1184 |
| 1730928360 | 659.4 | 62.4 | 10.45 | 615 | 661.4 | 615 | 1529 |
| 1730841960 | 597 | 13 | 2.23 | 584 | 597.79999 | 583 | 376 |
| 1730755560 | 584 | -2 | -0.34 | 585.2 | 588.6 | 579 | 1533 |
| 1730496360 | 586 | 2.2 | 0.38 | 590 | 593 | 586 | 287 |
| 1730409960 | 583.79999 | 8.8 | 1.53 | 573.4 | 583.79999 | 552.2 | 800 |
| 1730323560 | 575 | -2.4 | -0.42 | 580.79999 | 581.79999 | 573.4 | 503 |
| 1730237160 | 577.4 | -1.2 | -0.21 | 575.2 | 578.79999 | 570 | 470 |
| 1730150760 | 578.6 | 3 | 0.52 | 580.2 | 580.6 | 573.4 | 350 |
| 1729888020 | 575.6 | -1.8 | -0.31 | 578.79999 | 582 | 571.4 | 407 |
| 1729801560 | 577.4 | -6.6 | -1.13 | 582.2 | 586 | 577.2 | 370 |
| 1729715160 | 584 | 0.6 | 0.10 | 578.79999 | 587 | 577.4 | 386 |
| 1729628760 | 583.4 | -9 | -1.52 | 591.4 | 592.4 | 582.79999 | 375 |
| 1729542360 | 592.4 | 2 | 0.34 | 587.2 | 593.2 | 585.6 | 491 |
| 1729283160 | 590.4 | 1.2 | 0.20 | 592 | 593.2 | 585.2 | 206 |
| 1729196760 | 589.2 | 0.2 | 0.03 | 589.4 | 596 | 585.6 | 446 |
| 1729110360 | 589 | 2.4 | 0.41 | 583.2 | 590 | 583.2 | 273 |
| 1729023960 | 586.6 | -5.8 | -0.98 | 594.6 | 595.2 | 586.6 | 520 |
| 1728937620 | 592.4 | 7.8 | 1.33 | 580.6 | 593.2 | 580.2 | 776 |
| 1728678360 | 584.6 | 5.6 | 0.97 | 574.4 | 585.79999 | 574.4 | 344 |
| 1728591960 | 579 | -0.6 | -0.10 | 575.79999 | 583 | 574.6 | 252 |
| 1728505560 | 579.6 | 5.2 | 0.91 | 573.4 | 579.6 | 568.6 | 1268 |
| 1728419160 | 574.4 | 2.8 | 0.49 | 579.4 | 579.4 | 568.79999 | 479 |
| 1728332760 | 571.6 | -2.4 | -0.42 | 581.79999 | 581.79999 | 570 | 282 |
| 1728073560 | 574 | 7.6 | 1.34 | 566.2 | 580 | 566.2 | 234 |
| 1727987220 | 566.4 | -5.4 | -0.94 | 570.2 | 570.2 | 565 | 171 |
| 1727900820 | 571.79999 | 2.6 | 0.46 | 569.79999 | 573.6 | 560 | 1044 |
| 1727814420 | 569.2 | 8.6 | 1.53 | 569.2 | 574.79999 | 564.2 | 220 |
| 1727728020 | 560.6 | -3.6 | -0.64 | 568.79999 | 568.79999 | 557 | 492 |
| 1727468760 | 564.2 | -5.2 | -0.91 | 571.79999 | 573.4 | 563.79999 | 405 |
| 1727382360 | 569.4 | 9 | 1.61 | 560.2 | 572.4 | 560.2 | 1022 |
| 1727295960 | 560.4 | 1.6 | 0.29 | 559 | 562.2 | 555 | 325 |
| 1727209560 | 558.79999 | 0.8 | 0.14 | 558.79999 | 563.2 | 554.2 | 621 |
| 1727123160 | 558 | -1.6 | -0.29 | 557.6 | 564 | 554.79999 | 450 |
| 1726864020 | 559.6 | -1.8 | -0.32 | 562.6 | 565 | 553.4 | 978 |
| 1726777560 | 561.4 | 12.8 | 2.33 | 552.79999 | 561.4 | 549.2 | 669 |
| 1726691220 | 548.6 | 6.8 | 1.26 | 547 | 552.79999 | 542 | 229 |
| 1726604760 | 541.79999 | 7.8 | 1.46 | 534 | 545.6 | 534 | 252 |
| 1726518420 | 534 | -2.2 | -0.41 | 535 | 539 | 529.79999 | 726 |
| 1726259160 | 536.2 | 5.2 | 0.98 | 532 | 541.79999 | 528 | 368 |
| 1726172760 | 531 | 8.2 | 1.57 | 528.6 | 532.79999 | 526.4 | 527 |
| 1726086360 | 522.79999 | -3.8 | -0.72 | 527 | 530 | 518.2 | 300 |
| 1725999960 | 526.6 | 0.4 | 0.08 | 524.2 | 529 | 523.6 | 213 |
| 1725913620 | 526.2 | 12 | 2.33 | 525 | 529.6 | 520.79999 | 452 |
| 1725654360 | 514.2 | -2.6 | -0.50 | 515.6 | 526 | 513.2 | 144 |
| 1725567960 | 516.79999 | -2.8 | -0.54 | 518.4 | 523.4 | 513.2 | 466 |
| 1725481560 | 519.6 | 1.4 | 0.27 | 521.2 | 524.2 | 517.4 | 910 |
| 1725395160 | 518.2 | -29.2 | -5.33 | 546.4 | 547 | 518.2 | 514 |
| 1725308760 | 547.4 | 6.2 | 1.15 | 548 | 549.4 | 537.6 | 623 |
| 1725049560 | 541.2 | 4.6 | 0.86 | 536.6 | 541.2 | 534 | 353 |
| 1724963160 | 536.6 | 6.4 | 1.21 | 533 | 541.6 | 531.79999 | 256 |
| 1724876760 | 530.2 | 0.6 | 0.11 | 529.79999 | 533.2 | 527 | 333 |
| 1724790420 | 529.6 | -2 | -0.38 | 531.6 | 535 | 527 | 248 |
| 1724704020 | 531.6 | 2.4 | 0.45 | 533 | 535.6 | 526 | 368 |
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
