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 | 0.118 | 2.81622911695 | 4.19 | 4.3339999 | 4.168 | 2560 | 4.2595885 | DE |
| 4 | 0.214 | 5.22716170005 | 4.094 | 4.3339999 | 4.0199999 | 2159 | 4.16311197 | DE |
| 12 | 0.244 | 6.00393700787 | 4.064 | 4.3339999 | 3.954 | 2115 | 4.12633446 | DE |
| 26 | 0.35 | 8.8428499242 | 3.958 | 4.3339999 | 3.726 | 3861 | 3.99214201 | DE |
| 52 | 1.388 | 47.5342465753 | 2.92 | 4.3339999 | 2.5179999 | 5536 | 3.55114169 | DE |
| 156 | 1.418 | 49.0657439446 | 2.89 | 4.3339999 | 2.5179999 | 5435 | 3.44200248 | DE |
| 260 | 1.418 | 49.0657439446 | 2.89 | 4.3339999 | 2.5179999 | 5435 | 3.44200248 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.292 | -0.01 | -0.23 | 4.272 | 4.292 | 4.272 | 560 |
| 1732829220 | 4.3019999 | 0.01 | 0.19 | 4.3 | 4.3019999 | 4.2859999 | 1411 |
| 1732742820 | 4.2939999 | 0.11 | 2.63 | 4.25 | 4.2939999 | 4.23 | 6848 |
| 1732656420 | 4.184 | 0.01 | 0.24 | 4.184 | 4.184 | 4.184 | 2700 |
| 1732570020 | 4.174 | -0.04 | -0.95 | 4.19 | 4.19 | 4.168 | 1280 |
| 1732310820 | 4.214 | 0.02 | 0.38 | 4.214 | 4.214 | 4.214 | 400 |
| 1732224420 | 4.198 | 0 | 0.00 | 4.198 | 4.198 | 4.198 | 19 |
| 1732138020 | 4.198 | 0.06 | 1.55 | 4.198 | 4.198 | 4.198 | 500 |
| 1732051620 | 4.134 | 0.03 | 0.63 | 4.102 | 4.134 | 4.102 | 2401 |
| 1731965220 | 4.1079999 | -0.09 | -2.24 | 4.1319999 | 4.1319999 | 4.1079999 | 767 |
| 1731705960 | 4.202 | 0.04 | 0.86 | 4.176 | 4.202 | 4.1319999 | 3364 |
| 1731619560 | 4.166 | 0.06 | 1.51 | 4.13 | 4.166 | 4.1159999 | 2800 |
| 1731533220 | 4.104 | 0 | 0.00 | 4.104 | 4.104 | 4.104 | 0 |
| 1731446820 | 4.104 | 0 | 0.10 | 4.104 | 4.104 | 4.104 | 300 |
| 1731360420 | 4.0999999 | 0.02 | 0.39 | 4.094 | 4.1159999 | 4.088 | 6400 |
| 1731101220 | 4.0839999 | 0.02 | 0.54 | 4.112 | 4.112 | 4.0839999 | 2811 |
| 1731014760 | 4.062 | 0.03 | 0.69 | 4.078 | 4.078 | 4.062 | 1000 |
| 1730928360 | 4.034 | 0 | 0.00 | 4.034 | 4.034 | 4.034 | 0 |
| 1730841960 | 4.034 | -0.06 | -1.47 | 4.0199999 | 4.034 | 4.0199999 | 3145 |
| 1730755560 | 4.094 | 0.03 | 0.64 | 4.094 | 4.094 | 4.094 | 2153 |
| 1730496360 | 4.0679999 | 0.03 | 0.69 | 4.0119999 | 4.104 | 4.0119999 | 1403 |
| 1730409960 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730323560 | 4.04 | -0.04 | -0.93 | 4.064 | 4.064 | 4.04 | 3449 |
| 1730237160 | 4.078 | 0 | 0.00 | 4.078 | 4.078 | 4.078 | 0 |
| 1730150760 | 4.078 | 0 | 0.00 | 4.078 | 4.078 | 4.078 | 1000 |
| 1729888020 | 4.078 | -0.05 | -1.26 | 4.088 | 4.088 | 4.078 | 503 |
| 1729801560 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1729715160 | 4.13 | -0.01 | -0.34 | 4.158 | 4.158 | 4.13 | 2702 |
| 1729628760 | 4.144 | 0 | 0.00 | 4.144 | 4.144 | 4.144 | 0 |
| 1729542360 | 4.144 | -0.02 | -0.38 | 4.1239999 | 4.158 | 4.1159999 | 6227 |
| 1729283160 | 4.16 | 0.05 | 1.22 | 4.16 | 4.16 | 4.16 | 2700 |
| 1729196760 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1729110360 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1729023960 | 4.11 | 0.02 | 0.54 | 4.1479999 | 4.1479999 | 4.11 | 1503 |
| 1728937620 | 4.088 | 0.01 | 0.15 | 4.088 | 4.088 | 4.088 | 14 |
| 1728678360 | 4.082 | 0 | 0.00 | 4.082 | 4.082 | 4.082 | 0 |
| 1728591960 | 4.082 | 0 | 0.00 | 4.082 | 4.082 | 4.082 | 0 |
| 1728505560 | 4.082 | 0.01 | 0.34 | 4.08 | 4.082 | 4.08 | 1865 |
| 1728419160 | 4.0679999 | 0.01 | 0.15 | 4.0679999 | 4.0679999 | 4.0679999 | 1 |
| 1728332760 | 4.062 | -0.05 | -1.22 | 4.062 | 4.062 | 4.062 | 150 |
| 1728073560 | 4.112 | -0.01 | -0.15 | 4.112 | 4.112 | 4.112 | 100 |
| 1727987220 | 4.118 | 0 | 0.00 | 4.118 | 4.118 | 4.118 | 0 |
| 1727900820 | 4.118 | -0.03 | -0.72 | 4.122 | 4.122 | 4.1159999 | 351 |
| 1727814420 | 4.1479999 | 0.03 | 0.78 | 4.1479999 | 4.1479999 | 4.118 | 2286 |
| 1727728020 | 4.1159999 | 0.01 | 0.15 | 4.1319999 | 4.1319999 | 4.098 | 1895 |
| 1727468760 | 4.11 | -0.04 | -0.92 | 4.11 | 4.11 | 4.11 | 900 |
| 1727382360 | 4.1479999 | 0.05 | 1.17 | 4.126 | 4.1479999 | 4.096 | 5430 |
| 1727295960 | 4.0999999 | 0 | 0.00 | 4.118 | 4.118 | 4.08 | 7700 |
| 1727209560 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.158 | 4.0999999 | 2219 |
| 1727123160 | 4.0999999 | 0.03 | 0.84 | 4.0759999 | 4.154 | 4.0759999 | 6318 |
| 1726864020 | 4.066 | -0.02 | -0.39 | 4.066 | 4.066 | 4.066 | 150 |
| 1726777560 | 4.082 | 0.02 | 0.59 | 4.078 | 4.082 | 4.078 | 750 |
| 1726691220 | 4.058 | -0.02 | -0.39 | 4.09 | 4.09 | 4.058 | 3000 |
| 1726604760 | 4.074 | -0.02 | -0.54 | 4.134 | 4.134 | 4.048 | 2930 |
| 1726518420 | 4.096 | -0.01 | -0.29 | 4.096 | 4.096 | 4.096 | 3 |
| 1726259160 | 4.1079999 | 0.08 | 1.94 | 3.954 | 4.1079999 | 3.954 | 1207 |
| 1726172760 | 4.03 | -0.03 | -0.79 | 4.0279999 | 4.03 | 4.0279999 | 3288 |
| 1726086420 | 4.062 | 0 | 0.00 | 4.062 | 4.062 | 4.062 | 0 |
| 1726000020 | 4.062 | 0 | 0.00 | 4.062 | 4.062 | 4.062 | 0 |
| 1725913620 | 4.062 | -0.02 | -0.59 | 4.064 | 4.064 | 4.062 | 490 |
| 1725654360 | 4.086 | -0.01 | -0.34 | 4.086 | 4.086 | 4.086 | 500 |
| 1725567960 | 4.0999999 | 0.04 | 1.08 | 4.112 | 4.112 | 4.0839999 | 3300 |
| 1725481560 | 4.056 | -0.04 | -1.02 | 4.056 | 4.056 | 4.056 | 1500 |
| 1725395160 | 4.098 | 0.1 | 2.45 | 4.026 | 4.098 | 4.026 | 5 |
| 1725308760 | 4 | -0.04 | -1.09 | 4.088 | 4.088 | 4 | 1231 |
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
