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 | 12.5 | 4.28082191781 | 292 | 309.39999 | 292 | 15 | 303.24425852 | DE |
| 4 | 19.9 | 6.99226985242 | 284.6 | 331.1 | 284.6 | 34 | 305.11559406 | DE |
| 12 | 27.7 | 10.0072254335 | 276.8 | 331.1 | 259.2 | 25 | 291.36102933 | DE |
| 26 | 2.5 | 0.827814569536 | 302 | 331.1 | 250 | 29 | 291.19668249 | DE |
| 52 | -13.89999 | -4.36557488585 | 318.39999 | 385.1 | 250 | 30 | 315.84268798 | DE |
| 156 | -97.3 | -24.2160278746 | 401.8 | 417.8 | 202.8 | 22 | 321.85854156 | DE |
| 260 | 52.5 | 20.8333333333 | 252 | 417.8 | 202.8 | 21 | 322.18775135 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1732656420 | 302.5 | -1.1 | -0.36 | 302.5 | 302.5 | 302.5 | 1 |
| 1732570020 | 303.6 | -5.8 | -1.87 | 307.2 | 307.2 | 301.2 | 37 |
| 1732310820 | 309.39999 | 7 | 2.31 | 309.39999 | 309.39999 | 309.39999 | 1 |
| 1732224420 | 302.39999 | 11.5 | 3.95 | 292 | 302.39999 | 292 | 22 |
| 1732138020 | 290.89999 | 0 | 0.00 | 290.89999 | 290.89999 | 290.89999 | 0 |
| 1732051620 | 290.89999 | 0 | 0.00 | 290.89999 | 290.89999 | 290.89999 | 0 |
| 1731965220 | 290.89999 | -15.6 | -5.09 | 292 | 296.6 | 290.89999 | 88 |
| 1731705960 | 306.5 | -14.1 | -4.40 | 320.7 | 320.7 | 306.5 | 79 |
| 1731619560 | 320.6 | -3.5 | -1.08 | 329.1 | 331.1 | 320.6 | 145 |
| 1731533160 | 324.1 | 18.5 | 6.05 | 324.1 | 324.1 | 324.1 | 6 |
| 1731446820 | 305.6 | -0.2 | -0.07 | 305.3 | 305.6 | 305.3 | 8 |
| 1731360420 | 305.8 | 8.4 | 2.82 | 305.8 | 305.8 | 305.8 | 26 |
| 1731101220 | 297.39999 | -8.1 | -2.65 | 297.39999 | 297.39999 | 297.39999 | 13 |
| 1731014760 | 305.5 | 10 | 3.38 | 306.39999 | 307 | 303.1 | 30 |
| 1730928360 | 295.5 | 0 | 0.00 | 295.5 | 295.5 | 295.5 | 0 |
| 1730841960 | 295.5 | 1.8 | 0.61 | 292.2 | 295.5 | 292.2 | 27 |
| 1730755560 | 293.7 | 2.6 | 0.89 | 287.8 | 293.7 | 287.8 | 38 |
| 1730496360 | 291.1 | 6.5 | 2.28 | 284.89999 | 291.1 | 284.8 | 23 |
| 1730409960 | 284.6 | -7.1 | -2.43 | 284.6 | 284.6 | 284.6 | 1 |
| 1730323560 | 291.7 | 2.3 | 0.79 | 292.2 | 292.2 | 290.5 | 139 |
| 1730237160 | 289.39999 | 4.5 | 1.58 | 289.39999 | 289.39999 | 289.39999 | 40 |
| 1730150760 | 284.89999 | -1.7 | -0.59 | 288.5 | 288.5 | 284.89999 | 6 |
| 1729888020 | 286.6 | -20.9 | -6.80 | 306.2 | 306.2 | 286.6 | 18 |
| 1729801560 | 307.5 | 41.1 | 15.43 | 263.6 | 317.7 | 263.6 | 61 |
| 1729715160 | 266.39999 | 1.3 | 0.49 | 266.7 | 266.7 | 264.8 | 6 |
| 1729628760 | 265.1 | 0 | 0.00 | 265.1 | 265.1 | 265.1 | 0 |
| 1729542360 | 265.1 | 0 | 0.00 | 265.1 | 265.1 | 265.1 | 0 |
| 1729283160 | 265.1 | 0 | 0.00 | 265.1 | 265.1 | 265.1 | 0 |
| 1729196760 | 265.1 | 0 | 0.00 | 265.1 | 265.1 | 265.1 | 0 |
| 1729110360 | 265.1 | -3.8 | -1.41 | 265.2 | 265.2 | 265.1 | 16 |
| 1729023960 | 268.89999 | 1.6 | 0.60 | 273.7 | 273.7 | 268.89999 | 31 |
| 1728937560 | 267.3 | 0 | 0.00 | 267.3 | 267.3 | 267.3 | 0 |
| 1728678360 | 267.3 | 2.9 | 1.10 | 267.3 | 267.3 | 267.3 | 3 |
| 1728591960 | 264.39999 | 4.4 | 1.69 | 264.39999 | 264.39999 | 264.39999 | 31 |
| 1728505560 | 260 | -5.8 | -2.18 | 259.2 | 260 | 259.2 | 40 |
| 1728419160 | 265.8 | -3.7 | -1.37 | 262.2 | 265.8 | 262.2 | 8 |
| 1728332760 | 269.5 | 0 | 0.00 | 271.6 | 271.6 | 267.1 | 5 |
| 1728073560 | 269.5 | -4.1 | -1.50 | 271.39999 | 271.39999 | 269.5 | 30 |
| 1727987220 | 273.6 | 0 | 0.00 | 273.6 | 273.6 | 273.6 | 0 |
| 1727900820 | 273.6 | 4.7 | 1.75 | 268.1 | 273.6 | 268.1 | 3 |
| 1727814420 | 268.89999 | -6.1 | -2.22 | 271.39999 | 271.8 | 268 | 6 |
| 1727727960 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1727468760 | 275 | 0.6 | 0.22 | 275 | 275 | 275 | 2 |
| 1727382360 | 274.39999 | 0.3 | 0.11 | 271.1 | 274.39999 | 271.1 | 109 |
| 1727295960 | 274.1 | 0.4 | 0.15 | 274.1 | 274.1 | 274.1 | 6 |
| 1727209560 | 273.7 | -3.9 | -1.40 | 273.7 | 273.7 | 273.7 | 1 |
| 1727123160 | 277.6 | 1.6 | 0.58 | 278.89999 | 278.89999 | 275.89999 | 15 |
| 1726864020 | 276 | -9.4 | -3.29 | 276 | 276 | 276 | 4 |
| 1726777560 | 285.39999 | 17 | 6.33 | 282.39999 | 285.39999 | 282.39999 | 13 |
| 1726691220 | 268.39999 | 3.7 | 1.40 | 268.39999 | 268.39999 | 268.39999 | 4 |
| 1726604760 | 264.7 | -2.3 | -0.86 | 264.7 | 264.7 | 264.7 | 9 |
| 1726518420 | 267 | -4.5 | -1.66 | 268.89999 | 274.7 | 267 | 23 |
| 1726259160 | 271.5 | -2.6 | -0.95 | 271.5 | 271.5 | 271.5 | 1 |
| 1726172760 | 274.1 | 0 | 0.00 | 274.1 | 274.1 | 274.1 | 0 |
| 1726086360 | 274.1 | 0.1 | 0.04 | 274.1 | 274.1 | 274.1 | 9 |
| 1725999960 | 274 | 3.6 | 1.33 | 271.3 | 274 | 271.3 | 5 |
| 1725913620 | 270.39999 | -2.9 | -1.06 | 271.89999 | 272.7 | 268.5 | 8 |
| 1725654360 | 273.3 | -3.5 | -1.26 | 268.3 | 273.3 | 268.3 | 3 |
| 1725567960 | 276.8 | 2.3 | 0.84 | 276.8 | 276.8 | 276.8 | 1 |
| 1725481560 | 274.5 | 0 | 0.00 | 274.5 | 274.5 | 274.5 | 0 |
| 1725395160 | 274.5 | -9.7 | -3.41 | 284.39999 | 284.39999 | 274.5 | 43 |
| 1725308760 | 284.2 | 1.1 | 0.39 | 287.8 | 288.3 | 284.2 | 37 |
| 1725049560 | 283.1 | 7.5 | 2.72 | 283.1 | 283.1 | 283.1 | 25 |
| 1724963160 | 275.6 | 3.6 | 1.32 | 273.2 | 275.6 | 273.2 | 28 |
| 1724876760 | 272 | 0.1 | 0.04 | 269.89999 | 272 | 269.89999 | 2 |
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
