Hot Features
プレミアム
Worldline (WO6)
TG
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 | -0.398 | -5.81871345029 | 6.84 | 7.17 | 6.064 | 44058 | 6.50986873 | DE |
| 4 | 0.156 | 2.48170537703 | 6.286 | 7.17 | 6.064 | 24332 | 6.43592339 | DE |
| 12 | -1.692 | -20.8015736415 | 8.134 | 8.6999999 | 5.874 | 22047 | 6.40525009 | DE |
| 26 | -4.938 | -43.3919156415 | 11.38 | 12.8 | 5.874 | 14227 | 7.36907037 | DE |
| 52 | -7.128 | -52.5276344878 | 13.57 | 16.545 | 5.874 | 11874 | 9.42558582 | DE |
| 156 | -41.653 | -86.6056762657 | 48.095 | 52.46 | 5.874 | 6699 | 10.8925826 | DE |
| 260 | -42.943 | -86.9555533057 | 49.385 | 52.5 | 5.874 | 6651 | 10.89753522 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 6.494 | 0.08 | 1.18 | 6.2859999 | 6.79 | 6.166 | 52064 |
| 1732570020 | 6.418 | 0.18 | 2.89 | 6.212 | 6.438 | 6.136 | 12165 |
| 1732310820 | 6.238 | -0.18 | -2.77 | 6.564 | 6.588 | 6.064 | 45034 |
| 1732224420 | 6.416 | -0.52 | -7.44 | 6.96 | 6.96 | 6.2619999 | 63335 |
| 1732138020 | 6.932 | 0.13 | 1.97 | 6.84 | 7.17 | 6.732 | 47692 |
| 1732051620 | 6.798 | 0.16 | 2.44 | 6.614 | 6.802 | 6.3 | 18241 |
| 1731965220 | 6.636 | 0.13 | 2.03 | 6.59 | 6.732 | 6.46 | 3965 |
| 1731705960 | 6.5039999 | 0.23 | 3.63 | 6.3 | 6.558 | 6.252 | 16436 |
| 1731619560 | 6.276 | -0.04 | -0.57 | 6.18 | 6.4 | 6.122 | 19720 |
| 1731533160 | 6.312 | 0.09 | 1.51 | 6.178 | 6.41 | 6.178 | 21932 |
| 1731446820 | 6.218 | -0.24 | -3.66 | 6.402 | 6.402 | 6.15 | 29056 |
| 1731360420 | 6.454 | 0.04 | 0.62 | 6.474 | 6.522 | 6.266 | 20054 |
| 1731101220 | 6.414 | -0.15 | -2.31 | 6.462 | 6.5679999 | 6.406 | 5402 |
| 1731014760 | 6.566 | 0.37 | 5.94 | 6.272 | 6.5679999 | 6.15 | 13365 |
| 1730928360 | 6.198 | -0.28 | -4.26 | 6.498 | 6.64 | 6.158 | 21670 |
| 1730841960 | 6.474 | 0.1 | 1.57 | 6.5 | 6.516 | 6.432 | 8779 |
| 1730755560 | 6.374 | 0.05 | 0.82 | 6.394 | 6.508 | 6.28 | 10988 |
| 1730496360 | 6.322 | -0.07 | -1.13 | 6.492 | 6.492 | 6.322 | 4247 |
| 1730409960 | 6.394 | 0.25 | 4.10 | 6.108 | 6.7 | 6.108 | 50420 |
| 1730323560 | 6.142 | -0.1 | -1.60 | 6.2859999 | 6.3 | 6.1 | 22066 |
| 1730237160 | 6.242 | -0.11 | -1.70 | 6.508 | 6.55 | 6.206 | 4985 |
| 1730150760 | 6.35 | 0.12 | 1.89 | 6.222 | 6.366 | 6.222 | 795 |
| 1729888020 | 6.232 | -0.02 | -0.29 | 6.248 | 6.35 | 6.202 | 8286 |
| 1729801560 | 6.25 | -0.27 | -4.14 | 6.54 | 6.592 | 6.246 | 7679 |
| 1729715160 | 6.5199999 | 0.04 | 0.56 | 6.46 | 6.574 | 6.424 | 11035 |
| 1729628760 | 6.484 | 0.38 | 6.26 | 6.0599999 | 6.516 | 6.0599999 | 14234 |
| 1729542360 | 6.102 | -0.12 | -1.90 | 6.156 | 6.322 | 6.084 | 39085 |
| 1729283160 | 6.22 | -0.03 | -0.42 | 6.37 | 6.37 | 6.154 | 28237 |
| 1729196760 | 6.246 | -0.15 | -2.31 | 6.392 | 6.47 | 6.246 | 9713 |
| 1729110360 | 6.394 | -0.17 | -2.53 | 6.556 | 6.5759999 | 6.328 | 13033 |
| 1729023960 | 6.5599999 | 0.02 | 0.34 | 6.53 | 6.75 | 6.522 | 12959 |
| 1728937620 | 6.538 | -0.06 | -0.94 | 6.554 | 6.608 | 6.44 | 11737 |
| 1728678360 | 6.6 | 0.04 | 0.61 | 6.566 | 6.646 | 6.5119999 | 11835 |
| 1728591960 | 6.5599999 | 0.23 | 3.57 | 6.368 | 6.5679999 | 6.368 | 13984 |
| 1728505560 | 6.334 | 0.19 | 3.13 | 6.134 | 6.41 | 6.05 | 7973 |
| 1728419160 | 6.142 | -0.01 | -0.16 | 6.154 | 6.174 | 6.062 | 15923 |
| 1728332760 | 6.152 | -0.11 | -1.79 | 6.206 | 6.252 | 6.144 | 11877 |
| 1728073560 | 6.264 | 0.05 | 0.77 | 6.236 | 6.264 | 6.164 | 10622 |
| 1727987220 | 6.216 | -0.19 | -3.00 | 6.386 | 6.386 | 6.126 | 5518 |
| 1727900820 | 6.408 | -0.1 | -1.48 | 6.486 | 6.5199999 | 6.368 | 7318 |
| 1727814420 | 6.5039999 | -0.11 | -1.69 | 6.628 | 6.65 | 6.394 | 8601 |
| 1727728020 | 6.616 | -0.13 | -1.99 | 6.768 | 6.768 | 6.48 | 11907 |
| 1727468760 | 6.75 | 0.35 | 5.47 | 6.354 | 6.92 | 6.34 | 37397 |
| 1727382360 | 6.4 | 0.34 | 5.61 | 6.17 | 6.42 | 6.1 | 29463 |
| 1727295960 | 6.0599999 | -0.19 | -3.07 | 6.218 | 6.246 | 5.992 | 18829 |
| 1727209560 | 6.252 | 0.32 | 5.36 | 6 | 6.36 | 6 | 31194 |
| 1727123160 | 5.934 | -0.17 | -2.72 | 6.166 | 6.166 | 5.874 | 69722 |
| 1726864020 | 6.1 | -0.19 | -3.05 | 6.216 | 6.264 | 6.056 | 36832 |
| 1726777560 | 6.292 | 0.19 | 3.11 | 6.216 | 6.5 | 6.21 | 21960 |
| 1726691220 | 6.102 | -0.14 | -2.31 | 6.3019999 | 6.3099999 | 5.96 | 39475 |
| 1726604760 | 6.246 | 0.06 | 1.04 | 6.19 | 6.404 | 5.92 | 112436 |
| 1726518420 | 6.182 | -1.09 | -14.97 | 7.282 | 7.282 | 6.16 | 83635 |
| 1726259160 | 7.27 | -1.23 | -14.45 | 8.1 | 8.24 | 6.692 | 69742 |
| 1726172760 | 8.4979999 | 0.23 | 2.81 | 8.276 | 8.6199999 | 8.276 | 2215 |
| 1726086360 | 8.266 | -0.25 | -2.89 | 8.5 | 8.5 | 7.986 | 2671 |
| 1725999960 | 8.512 | -0.05 | -0.61 | 8.688 | 8.6999999 | 8.5 | 526 |
| 1725913620 | 8.564 | 0.11 | 1.25 | 8.56 | 8.6 | 8.452 | 1694 |
| 1725654360 | 8.458 | -0.14 | -1.58 | 8.512 | 8.582 | 8.458 | 659 |
| 1725567960 | 8.594 | 0.22 | 2.68 | 8.36 | 8.6359999 | 8.36 | 4824 |
| 1725481560 | 8.3699999 | 0.1 | 1.16 | 8.134 | 8.394 | 8.0619999 | 5566 |
| 1725395160 | 8.2739999 | 0.16 | 2.02 | 8.1679999 | 8.2739999 | 8.1199999 | 1187 |
| 1725308760 | 8.11 | -0.17 | -2.05 | 8.266 | 8.266 | 8.018 | 350 |
| 1725049560 | 8.2799999 | 0.02 | 0.19 | 8.186 | 8.332 | 8.186 | 3989 |
| 1724963160 | 8.2639999 | 0.31 | 3.95 | 7.946 | 8.2639999 | 7.936 | 2537 |
| 1724876760 | 7.95 | -0.34 | -4.08 | 8.22 | 8.2319999 | 7.934 | 2532 |
| 1724790420 | 8.288 | 0.01 | 0.07 | 8.292 | 8.376 | 8.212 | 1435 |
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
