Hot Features
プレミアム
Brio Real Estate III - Fundo DE Investimento Imobiliario (BRIP11)
BOV
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
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.97 | 3.8855123832 | 900.01 | 940 | 900 | 28 | 932.88661972 | FU |
| 4 | -13.01 | -1.37237734575 | 947.99 | 947.99 | 900 | 28 | 936.98523697 | FU |
| 12 | -15.02 | -1.58105263158 | 950 | 974 | 860.01 | 21 | 942.46959738 | FU |
| 26 | -15.01 | -1.58001663175 | 949.99 | 980 | 860.01 | 16 | 932.26285522 | FU |
| 52 | -65.02 | -6.502 | 1000 | 1017.96 | 807.58 | 48 | 956.17101086 | FU |
| 156 | -65.02 | -6.502 | 1000 | 1213.99 | 807.58 | 76 | 1050.59825711 | FU |
| 260 | -65.02 | -6.502 | 1000 | 1400 | 807.58 | 81 | 1074.81163096 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915800 | 934.98 | 0 | 0.00 | 934.98 | 934.98 | 934.98 | 0 |
| 1732829400 | 934.98 | 9.98 | 1.08 | 934.98 | 934.98 | 934.98 | 5 |
| 1732743000 | 925 | 0 | 0.00 | 925.2 | 926 | 925 | 25 |
| 1732656600 | 925 | -15 | -1.60 | 925 | 925 | 925 | 6 |
| 1732570140 | 940 | 40 | 4.44 | 920 | 940 | 920 | 93 |
| 1732310940 | 900 | -25 | -2.70 | 900.01 | 910 | 900 | 13 |
| 1732224600 | 925 | -22 | -2.32 | 946 | 946 | 923.5 | 90 |
| 1732051740 | 947 | 0 | 0.00 | 947 | 947 | 947 | 0 |
| 1731965340 | 947 | 0 | 0.00 | 947 | 947 | 947 | 1 |
| 1731619800 | 947 | -0.9 | -0.09 | 947.9 | 947.9 | 923 | 49 |
| 1731533340 | 947.9 | 0 | 0.00 | 947.9 | 947.9 | 947.9 | 0 |
| 1731446940 | 947.9 | -0.09 | -0.01 | 947.9 | 947.9 | 947.9 | 9 |
| 1731360600 | 947.99 | 0 | 0.00 | 947.99 | 947.99 | 947.99 | 0 |
| 1731101400 | 947.99 | 0 | 0.00 | 947.99 | 947.99 | 947.99 | 1 |
| 1731014940 | 947.99 | 0 | 0.00 | 935 | 947.99 | 920 | 111 |
| 1730928600 | 947.99 | 0 | 0.00 | 947.99 | 947.99 | 947.99 | 5 |
| 1730842200 | 947.99 | 0.01 | 0.00 | 947.99 | 947.99 | 947.99 | 2 |
| 1730755800 | 947.98 | 37.98 | 4.17 | 947.98 | 947.98 | 947.98 | 2 |
| 1730496600 | 910 | -37.98 | -4.01 | 947.99 | 947.99 | 910 | 10 |
| 1730410200 | 947.98 | -0.01 | -0.00 | 947.99 | 947.99 | 910 | 10 |
| 1730323800 | 947.99 | 0 | 0.00 | 905.02 | 947.99 | 905.02 | 15 |
| 1730237340 | 947.99 | -0.01 | -0.00 | 947.99 | 947.99 | 947.99 | 1 |
| 1730151000 | 948 | 8 | 0.85 | 948 | 948 | 948 | 1 |
| 1729891800 | 940 | 38.99 | 4.33 | 939.99 | 940 | 905.01 | 27 |
| 1729805400 | 901.01 | -46.99 | -4.96 | 948 | 948 | 901.01 | 53 |
| 1729719000 | 948 | 0 | 0.00 | 948 | 948 | 948 | 0 |
| 1729632600 | 948 | 48 | 5.33 | 900 | 948 | 900 | 8 |
| 1729546140 | 900 | -47.99 | -5.06 | 900 | 900 | 900 | 1 |
| 1729286940 | 947.99 | 0 | 0.00 | 947.99 | 947.99 | 947.99 | 0 |
| 1729200540 | 947.99 | 0 | 0.00 | 947.99 | 947.99 | 947.99 | 0 |
| 1729114140 | 947.99 | -0.01 | -0.00 | 948 | 948 | 947.99 | 5 |
| 1729027740 | 948 | -1.88 | -0.20 | 949.88 | 949.88 | 901 | 15 |
| 1728941340 | 949.88 | -0.01 | -0.00 | 949.87 | 949.88 | 949.87 | 7 |
| 1728682200 | 949.89 | 0 | 0.00 | 949 | 949.89 | 949 | 5 |
| 1728595740 | 949.89 | -0.06 | -0.01 | 949.89 | 949.89 | 949.89 | 1 |
| 1728509400 | 949.95 | -0.01 | -0.00 | 938 | 949.95 | 938 | 4 |
| 1728422940 | 949.96 | 75.95 | 8.69 | 949.98 | 950 | 901 | 16 |
| 1728336600 | 874.01 | -75.99 | -8.00 | 950 | 950 | 860.01 | 24 |
| 1728077400 | 950 | 0.04 | 0.00 | 949.98 | 950 | 949.98 | 11 |
| 1727991000 | 949.96 | 9.96 | 1.06 | 949.99 | 949.99 | 949.96 | 4 |
| 1727904540 | 940 | -19.9 | -2.07 | 959.86 | 959.86 | 940 | 5 |
| 1727818200 | 959.9 | 29.9 | 3.22 | 930 | 959.9 | 930 | 4 |
| 1727731800 | 930 | 0 | 0.00 | 930 | 930 | 910 | 56 |
| 1727472600 | 930 | -38.98 | -4.02 | 967.89 | 967.89 | 926.01 | 74 |
| 1727386140 | 968.98 | 0 | 0.00 | 968.98 | 968.98 | 968.98 | 1 |
| 1727299740 | 968.98 | -0.02 | -0.00 | 935.01 | 968.98 | 935.01 | 5 |
| 1727213400 | 969 | -4.99 | -0.51 | 974 | 974 | 950 | 27 |
| 1727127000 | 973.99 | 23.99 | 2.53 | 969.99 | 974 | 920 | 82 |
| 1726867800 | 950 | -20 | -2.06 | 950 | 970 | 900.01 | 63 |
| 1726781400 | 970 | 0 | 0.00 | 940 | 970 | 940 | 4 |
| 1726695000 | 970 | 0 | 0.00 | 970 | 970 | 970 | 0 |
| 1726608600 | 970 | 0 | 0.00 | 970 | 970 | 970 | 4 |
| 1726522200 | 970 | 0.1 | 0.01 | 970 | 970 | 970 | 4 |
| 1726263000 | 969.9 | -0.1 | -0.01 | 970 | 970 | 969.9 | 7 |
| 1726176540 | 970 | 20.02 | 2.11 | 949.98 | 970 | 949.98 | 96 |
| 1726090140 | 949.98 | 0 | 0.00 | 949.98 | 949.98 | 949.98 | 0 |
| 1726003740 | 949.98 | -0.01 | -0.00 | 949.98 | 949.98 | 949.98 | 2 |
| 1725917400 | 949.99 | -10.01 | -1.04 | 949.99 | 949.99 | 949.99 | 2 |
| 1725658200 | 960 | 0 | 0.00 | 950 | 960 | 950 | 2 |
| 1725571800 | 960 | 0 | 0.00 | 960 | 960 | 960 | 0 |
| 1725485400 | 960 | 0 | 0.00 | 960 | 960 | 960 | 2 |
| 1725399000 | 960 | 0 | 0.00 | 960 | 960 | 960 | 1 |
| 1725312600 | 960 | 0 | 0.00 | 960 | 960 | 960 | 3 |
| 1725053400 | 960 | 74.99 | 8.47 | 900 | 960 | 900 | 21 |
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
