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 | 0.584 | 6.91943127962 | 8.44 | 9.224 | 8.44 | 535 | 8.73490274 | DE |
| 4 | 0.95 | 11.7661629923 | 8.074 | 9.224 | 7.824 | 507 | 8.29942299 | DE |
| 12 | 1.426 | 18.7680968676 | 7.598 | 9.224 | 7.544 | 445 | 8.04914284 | DE |
| 26 | 2.566 | 39.733663673 | 6.458 | 9.224 | 6.374 | 507 | 7.34921118 | DE |
| 52 | 2.424 | 36.7272727273 | 6.6 | 9.224 | 6.15 | 582 | 6.86234539 | DE |
| 156 | 2.424 | 36.7272727273 | 6.6 | 9.224 | 6.15 | 769 | 6.77379629 | DE |
| 260 | 2.424 | 36.7272727273 | 6.6 | 9.224 | 6.15 | 769 | 6.77379629 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 9.096 | -0.13 | -1.39 | 9.096 | 9.096 | 9.096 | 4 |
| 1732310820 | 9.224 | 0.78 | 9.29 | 9.224 | 9.224 | 9.224 | 600 |
| 1732224420 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1732138020 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1732051620 | 8.44 | 0.09 | 1.05 | 8.44 | 8.44 | 8.44 | 1000 |
| 1731965220 | 8.352 | 0.24 | 2.91 | 8.4979999 | 8.4979999 | 8.352 | 1295 |
| 1731705960 | 8.116 | 0.03 | 0.40 | 8.134 | 8.134 | 8.116 | 24 |
| 1731619560 | 8.084 | 0 | 0.00 | 8.084 | 8.084 | 8.084 | 0 |
| 1731533160 | 8.084 | 0.05 | 0.57 | 8.234 | 8.234 | 8.084 | 67 |
| 1731446820 | 8.038 | -0.04 | -0.50 | 8.038 | 8.038 | 8.038 | 1 |
| 1731360420 | 8.0779999 | 0.02 | 0.25 | 8.0779999 | 8.0779999 | 8.0779999 | 18 |
| 1731101160 | 8.058 | 0 | 0.00 | 8.058 | 8.058 | 8.058 | 0 |
| 1731014760 | 8.058 | 0.08 | 0.98 | 8.058 | 8.058 | 8.058 | 8 |
| 1730928360 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1730841960 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1730755560 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1730496360 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1730409960 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1730323560 | 7.98 | -0.05 | -0.67 | 7.824 | 7.98 | 7.824 | 1150 |
| 1730237160 | 8.034 | -0.16 | -1.95 | 8.074 | 8.074 | 7.88 | 1410 |
| 1730147220 | 8.194 | 0 | 0.00 | 8.194 | 8.194 | 8.194 | 0 |
| 1729888020 | 8.194 | 0.08 | 0.99 | 8.194 | 8.194 | 8.194 | 862 |
| 1729801560 | 8.114 | -0.12 | -1.41 | 8.09 | 8.114 | 8.09 | 12 |
| 1729715160 | 8.23 | 0.05 | 0.59 | 8.23 | 8.23 | 8.23 | 5 |
| 1729628760 | 8.182 | 0 | 0.00 | 8.182 | 8.182 | 8.182 | 0 |
| 1729542360 | 8.182 | 0 | 0.00 | 8.182 | 8.182 | 8.182 | 0 |
| 1729283160 | 8.182 | -0.11 | -1.28 | 8.182 | 8.182 | 8.182 | 250 |
| 1729196760 | 8.288 | 0 | 0.00 | 8.288 | 8.288 | 8.288 | 0 |
| 1729110360 | 8.288 | -0 | -0.02 | 8.276 | 8.288 | 8.276 | 205 |
| 1729023960 | 8.2899999 | -0.06 | -0.69 | 8.298 | 8.298 | 8.2899999 | 502 |
| 1728937620 | 8.348 | 0.2 | 2.43 | 8.316 | 8.348 | 8.316 | 1515 |
| 1728678360 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728591960 | 8.15 | -0.05 | -0.59 | 8.186 | 8.186 | 8.15 | 1423 |
| 1728505560 | 8.198 | 0.25 | 3.09 | 8.198 | 8.198 | 8.198 | 118 |
| 1728419160 | 7.952 | -0.18 | -2.26 | 8.08 | 8.08 | 7.952 | 101 |
| 1728332760 | 8.1359999 | 0.04 | 0.44 | 8.148 | 8.148 | 8.1359999 | 216 |
| 1728073560 | 8.1 | 0.11 | 1.33 | 8.14 | 8.14 | 8.1 | 166 |
| 1727987220 | 7.994 | 0 | 0.00 | 7.994 | 7.994 | 7.994 | 0 |
| 1727900820 | 7.994 | 0 | 0.00 | 7.994 | 7.994 | 7.994 | 0 |
| 1727814420 | 7.994 | 0.14 | 1.81 | 7.994 | 7.994 | 7.994 | 3 |
| 1727728020 | 7.852 | -0.13 | -1.58 | 7.852 | 7.852 | 7.852 | 12 |
| 1727468760 | 7.978 | 0.26 | 3.32 | 7.978 | 7.978 | 7.978 | 2 |
| 1727382360 | 7.722 | -0.14 | -1.76 | 7.722 | 7.722 | 7.722 | 700 |
| 1727295960 | 7.86 | -0.04 | -0.53 | 7.86 | 7.86 | 7.86 | 3 |
| 1727209560 | 7.902 | 0.01 | 0.13 | 7.902 | 7.902 | 7.902 | 1 |
| 1727123160 | 7.892 | -0.07 | -0.85 | 7.892 | 7.892 | 7.892 | 4 |
| 1726863960 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1726777560 | 7.96 | 0.13 | 1.63 | 7.96 | 7.96 | 7.96 | 55 |
| 1726691220 | 7.832 | 0.15 | 1.98 | 7.832 | 7.832 | 7.832 | 75 |
| 1726604760 | 7.68 | -0.08 | -1.03 | 7.68 | 7.68 | 7.68 | 1 |
| 1726518420 | 7.76 | -0.06 | -0.79 | 7.748 | 7.762 | 7.748 | 80 |
| 1726259160 | 7.822 | 0 | 0.00 | 7.822 | 7.822 | 7.822 | 0 |
| 1726172760 | 7.822 | -0.4 | -4.86 | 7.986 | 7.986 | 7.822 | 158 |
| 1726086360 | 8.222 | 0.49 | 6.36 | 8.1039999 | 8.2899999 | 8.1039999 | 497 |
| 1725999960 | 7.73 | 0.13 | 1.71 | 7.722 | 7.73 | 7.722 | 201 |
| 1725913620 | 7.6 | 0 | 0.03 | 7.696 | 7.696 | 7.544 | 4519 |
| 1725654360 | 7.598 | 0.14 | 1.85 | 7.598 | 7.598 | 7.598 | 78 |
| 1725567960 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1725481560 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1725395160 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1725308760 | 7.46 | -0.08 | -1.06 | 7.582 | 7.594 | 7.456 | 272 |
| 1725049560 | 7.54 | 0.11 | 1.45 | 7.54 | 7.54 | 7.54 | 22 |
| 1724963160 | 7.432 | 0.08 | 1.12 | 7.432 | 7.432 | 7.432 | 500 |
| 1724876760 | 7.35 | 0.13 | 1.77 | 7.35 | 7.35 | 7.35 | 160 |
| 1724790420 | 7.222 | -0.12 | -1.58 | 7.222 | 7.222 | 7.222 | 1 |
| 1724704020 | 7.338 | -0.03 | -0.41 | 7.338 | 7.338 | 7.338 | 30 |
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
