Hot Features
プレミアム
Kilima Fundo DE Invest Em Cotas DE Funds Imobil Suno 30 (KISU11)
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チャート、分析ツール、価格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 | 0.02 | 0.280504908836 | 7.13 | 7.3 | 6.96 | 174959 | 7.11080637 | FU |
| 4 | -0.25 | -3.37837837838 | 7.4 | 7.64 | 6.96 | 113342 | 7.20243456 | FU |
| 12 | -0.9 | -11.1801242236 | 8.05 | 8.11 | 6.96 | 113133 | 7.51668329 | FU |
| 26 | -1.32 | -15.5844155844 | 8.47 | 8.69 | 6.96 | 97063 | 7.88090941 | FU |
| 52 | -0.93 | -11.5099009901 | 8.08 | 8.77 | 6.96 | 102677 | 8.13032989 | FU |
| 156 | -0.3 | -4.02684563758 | 7.45 | 8.99 | 6.96 | 112943 | 8.00800969 | FU |
| 260 | -111.82 | -93.9900815332 | 118.97 | 155.2 | 6.96 | 105828 | 10.41331266 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 7.15 | -0.05 | -0.69 | 7.21 | 7.3 | 7.11 | 55088 |
| 1732656600 | 7.2 | 0.05 | 0.70 | 7.08 | 7.3 | 7.08 | 92041 |
| 1732570140 | 7.15 | 0.11 | 1.56 | 7.04 | 7.2 | 7 | 255327 |
| 1732310940 | 7.04 | -0.08 | -1.12 | 7.12 | 7.16 | 6.96 | 268214 |
| 1732224600 | 7.12 | 0 | 0.00 | 7.13 | 7.18 | 7.11 | 84254 |
| 1732051800 | 7.12 | -0.16 | -2.20 | 7.28 | 7.36 | 7.12 | 84071 |
| 1731965340 | 7.28 | 0.03 | 0.41 | 7.25 | 7.29 | 7.15 | 95709 |
| 1731619800 | 7.25 | 0.02 | 0.28 | 7.2 | 7.3 | 7.2 | 60029 |
| 1731533400 | 7.23 | 0.11 | 1.54 | 7.1 | 7.3 | 7.1 | 128200 |
| 1731446940 | 7.12 | 0 | 0.00 | 7.1 | 7.21 | 7.1 | 70586 |
| 1731360540 | 7.12 | -0.09 | -1.25 | 7.21 | 7.25 | 7.11 | 100804 |
| 1731101400 | 7.21 | 0.03 | 0.42 | 7.2 | 7.28 | 7.16 | 106812 |
| 1731014940 | 7.18 | -0.01 | -0.14 | 7.1 | 7.29 | 7.1 | 215880 |
| 1730928600 | 7.19 | -0.17 | -2.31 | 7.35 | 7.38 | 7.19 | 127305 |
| 1730842200 | 7.36 | -0.07 | -0.94 | 7.37 | 7.41 | 7.33 | 50471 |
| 1730755800 | 7.43 | 0.06 | 0.81 | 7.35 | 7.43 | 7.31 | 78743 |
| 1730496600 | 7.37 | -0.04 | -0.54 | 7.33 | 7.48 | 7.3 | 51045 |
| 1730410200 | 7.41 | -0.09 | -1.20 | 7.53 | 7.64 | 7.37 | 91344 |
| 1730323800 | 7.5 | 0.03 | 0.40 | 7.4 | 7.58 | 7.4 | 79323 |
| 1730237340 | 7.47 | 0.03 | 0.40 | 7.46 | 7.48 | 7.4 | 56863 |
| 1730151000 | 7.44 | -0.06 | -0.80 | 7.5 | 7.5 | 7.4 | 111602 |
| 1729891800 | 7.5 | 0.05 | 0.67 | 7.38 | 7.5 | 7.38 | 71547 |
| 1729805400 | 7.45 | 0.05 | 0.68 | 7.38 | 7.52 | 7.35 | 163261 |
| 1729719000 | 7.4 | -0.09 | -1.20 | 7.49 | 7.55 | 7.31 | 186555 |
| 1729632600 | 7.49 | -0.04 | -0.53 | 7.53 | 7.53 | 7.4 | 113214 |
| 1729546140 | 7.53 | -0.08 | -1.05 | 7.6 | 7.76 | 7.5 | 261607 |
| 1729287000 | 7.61 | 0.07 | 0.93 | 7.5 | 7.65 | 7.5 | 100202 |
| 1729200540 | 7.54 | 0.24 | 3.29 | 7.3 | 7.63 | 7.25 | 251682 |
| 1729114140 | 7.3 | -0.01 | -0.14 | 7.32 | 7.38 | 7.25 | 143775 |
| 1729027740 | 7.31 | -0.33 | -4.32 | 7.69 | 7.74 | 7.29 | 473568 |
| 1728941340 | 7.64 | 0.25 | 3.38 | 7.38 | 7.7 | 7.27 | 160976 |
| 1728682200 | 7.39 | -0.03 | -0.40 | 7.4 | 7.42 | 7.29 | 143676 |
| 1728595740 | 7.42 | -0.06 | -0.80 | 7.47 | 7.52 | 7.4 | 117600 |
| 1728509400 | 7.48 | -0.11 | -1.45 | 7.56 | 7.59 | 7.44 | 117193 |
| 1728422940 | 7.59 | -0.11 | -1.43 | 7.6 | 7.7 | 7.56 | 70620 |
| 1728336600 | 7.7 | -0.03 | -0.39 | 7.73 | 7.77 | 7.6 | 88631 |
| 1728077400 | 7.73 | 0.06 | 0.78 | 7.67 | 7.74 | 7.61 | 56928 |
| 1727991000 | 7.67 | -0.04 | -0.52 | 7.71 | 7.77 | 7.64 | 57618 |
| 1727904540 | 7.71 | -0.1 | -1.28 | 7.76 | 7.81 | 7.56 | 146376 |
| 1727818200 | 7.81 | -0.14 | -1.76 | 7.82 | 7.86 | 7.73 | 114146 |
| 1727731800 | 7.95 | 0.07 | 0.89 | 7.88 | 7.96 | 7.86 | 76663 |
| 1727472600 | 7.88 | -0.03 | -0.38 | 7.91 | 7.91 | 7.85 | 82548 |
| 1727386140 | 7.91 | -0.03 | -0.38 | 7.85 | 7.93 | 7.85 | 70332 |
| 1727299740 | 7.94 | 0.04 | 0.51 | 7.9 | 7.99 | 7.86 | 106220 |
| 1727213400 | 7.9 | 0 | 0.00 | 7.87 | 7.92 | 7.85 | 87317 |
| 1727127000 | 7.9 | 0 | 0.00 | 7.96 | 7.97 | 7.81 | 121971 |
| 1726867800 | 7.9 | -0.07 | -0.88 | 7.97 | 8 | 7.9 | 86121 |
| 1726781400 | 7.97 | -0.09 | -1.12 | 8.02 | 8.0399999 | 7.95 | 88482 |
| 1726695000 | 8.06 | 0.03 | 0.37 | 8 | 8.06 | 8 | 55334 |
| 1726608600 | 8.03 | -0.04 | -0.50 | 8.05 | 8.08 | 8 | 76364 |
| 1726522200 | 8.07 | 0.06 | 0.75 | 8.1 | 8.1 | 7.97 | 89953 |
| 1726263000 | 8.01 | -0.03 | -0.37 | 8.01 | 8.09 | 8 | 74790 |
| 1726176540 | 8.0399999 | 0.03 | 0.37 | 8 | 8.07 | 7.99 | 65697 |
| 1726090140 | 8.01 | -0.02 | -0.25 | 8.01 | 8.03 | 7.99 | 82260 |
| 1726003740 | 8.03 | -0.03 | -0.37 | 8.09 | 8.09 | 8 | 93211 |
| 1725917400 | 8.06 | -0.02 | -0.25 | 8.05 | 8.1 | 8.0399999 | 66043 |
| 1725658200 | 8.08 | 0 | 0.00 | 8.08 | 8.11 | 8.06 | 75793 |
| 1725571800 | 8.08 | 0.03 | 0.37 | 8.05 | 8.09 | 8.0399999 | 54318 |
| 1725485400 | 8.05 | 0.01 | 0.12 | 8.05 | 8.05 | 8.03 | 60508 |
| 1725399000 | 8.0399999 | -0.02 | -0.25 | 8.09 | 8.09 | 8.0399999 | 80132 |
| 1725312600 | 8.06 | -0.14 | -1.71 | 8.1199999 | 8.15 | 8.03 | 114400 |
| 1725053400 | 8.2 | 0.03 | 0.37 | 8.2 | 8.21 | 8.17 | 80713 |
| 1724967000 | 8.17 | 0 | 0.00 | 8.17 | 8.18 | 8.13 | 83427 |
| 1724880600 | 8.17 | -0.01 | -0.12 | 8.18 | 8.2 | 8.16 | 55697 |
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
