Hot Features
プレミアム
Suno Infra Deb Ficfii em Infra Renda Fixa Cp (SNID11)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.08 | -0.803212851406 | 9.96 | 10.04 | 9.86 | 11932 | 9.92730383 | FU |
| 4 | -0.16 | -1.59362549801 | 10.04 | 10.06 | 9.85 | 15739 | 9.95222007 | FU |
| 12 | -0.51 | -4.90856592878 | 10.39 | 10.99 | 9.85 | 24231 | 10.17334947 | FU |
| 26 | -91.82 | -90.285152409 | 101.7 | 104.48 | 9.85 | 13438 | 22.46062227 | FU |
| 52 | -92.12 | -90.3137254902 | 102 | 115.49 | 9.85 | 8059 | 34.53111265 | FU |
| 156 | -92.61 | -90.3600351254 | 102.49 | 115.49 | 9.85 | 5322 | 44.95377063 | FU |
| 260 | -92.61 | -90.3600351254 | 102.49 | 115.49 | 9.85 | 5322 | 44.95377063 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 9.88 | 0.02 | 0.20 | 9.86 | 9.97 | 9.86 | 8822 |
| 1732656600 | 9.86 | -0.11 | -1.10 | 10.04 | 10.04 | 9.86 | 17546 |
| 1732570140 | 9.97 | -0.03 | -0.30 | 10 | 10.03 | 9.91 | 16038 |
| 1732310940 | 10 | 0.09 | 0.91 | 9.97 | 10 | 9.9 | 8232 |
| 1732224600 | 9.91 | -0.05 | -0.50 | 9.96 | 9.99 | 9.9 | 5911 |
| 1732051800 | 9.96 | 0.03 | 0.30 | 9.93 | 9.99 | 9.93 | 3369 |
| 1731965340 | 9.93 | -0.02 | -0.20 | 10 | 10.02 | 9.85 | 28218 |
| 1731619800 | 9.95 | -0.04 | -0.40 | 10 | 10 | 9.94 | 9233 |
| 1731533400 | 9.99 | 0.09 | 0.91 | 9.95 | 10 | 9.8699999 | 21895 |
| 1731446940 | 9.9 | -0.04 | -0.40 | 9.95 | 9.96 | 9.9 | 11174 |
| 1731360540 | 9.94 | -0.01 | -0.10 | 9.96 | 9.98 | 9.91 | 15810 |
| 1731101400 | 9.95 | 0.02 | 0.20 | 9.96 | 9.96 | 9.89 | 16947 |
| 1731014940 | 9.93 | 0.02 | 0.20 | 9.91 | 9.95 | 9.9 | 13844 |
| 1730928600 | 9.91 | -0.05 | -0.50 | 10 | 10 | 9.9 | 12917 |
| 1730842200 | 9.96 | -0.04 | -0.40 | 10.02 | 10.03 | 9.9 | 19911 |
| 1730755800 | 10 | 0 | 0.00 | 10 | 10.03 | 9.91 | 21880 |
| 1730496600 | 10 | 0 | 0.00 | 9.94 | 10.03 | 9.93 | 16394 |
| 1730410200 | 10 | 0.04 | 0.40 | 9.98 | 10.01 | 9.93 | 8118 |
| 1730323800 | 9.96 | -0.08 | -0.80 | 10.04 | 10.06 | 9.9 | 35870 |
| 1730237340 | 10.04 | 0.07 | 0.70 | 10 | 10.09 | 9.98 | 25426 |
| 1730151000 | 9.97 | -0.03 | -0.30 | 10.04 | 10.04 | 9.97 | 17203 |
| 1729891800 | 10 | 0 | 0.00 | 10 | 10.03 | 9.97 | 13003 |
| 1729805400 | 10 | -0.01 | -0.10 | 10.01 | 10.1 | 9.95 | 26300 |
| 1729719000 | 10.01 | -0.08 | -0.79 | 10.02 | 10.17 | 9.98 | 23494 |
| 1729632600 | 10.09 | -0.1 | -0.98 | 10.12 | 10.21 | 10.01 | 24304 |
| 1729546140 | 10.19 | 0.05 | 0.49 | 10.1 | 10.25 | 10.03 | 25104 |
| 1729287000 | 10.14 | 0.07 | 0.70 | 10.06 | 10.2 | 10.01 | 23239 |
| 1729200540 | 10.07 | -0.08 | -0.79 | 10.15 | 10.22 | 10.02 | 31240 |
| 1729114140 | 10.15 | -0.11 | -1.07 | 10.2 | 10.26 | 10.15 | 12948 |
| 1729027740 | 10.26 | -0.11 | -1.06 | 10.29 | 10.4 | 10.21 | 30117 |
| 1728941340 | 10.37 | 0.16 | 1.57 | 10.24 | 10.37 | 10.22 | 16821 |
| 1728682200 | 10.21 | 0.04 | 0.39 | 10.17 | 10.27 | 10.17 | 10874 |
| 1728595740 | 10.17 | -0.05 | -0.49 | 10.2 | 10.39 | 10.17 | 27716 |
| 1728509400 | 10.22 | 0.05 | 0.49 | 10.26 | 10.27 | 10.15 | 26064 |
| 1728422940 | 10.17 | -0.16 | -1.55 | 10.22 | 10.35 | 10.17 | 23615 |
| 1728336600 | 10.33 | -0.06 | -0.58 | 10.26 | 10.39 | 10.2 | 16996 |
| 1728077400 | 10.39 | 0.04 | 0.39 | 10.23 | 10.39 | 10.23 | 10333 |
| 1727991000 | 10.35 | 0.03 | 0.29 | 10.32 | 10.38 | 10.2 | 12819 |
| 1727904540 | 10.32 | 0.03 | 0.29 | 10.18 | 10.33 | 10.18 | 19122 |
| 1727818200 | 10.29 | 0.09 | 0.88 | 10.29 | 10.3 | 10.15 | 31144 |
| 1727731800 | 10.2 | 0 | 0.00 | 10.25 | 10.3 | 10.2 | 12471 |
| 1727472600 | 10.2 | -0.19 | -1.83 | 10.4 | 10.49 | 10.2 | 52754 |
| 1727386140 | 10.39 | 0.19 | 1.86 | 10.31 | 10.99 | 10.15 | 62065 |
| 1727299740 | 10.2 | -0.25 | -2.39 | 10.45 | 10.68 | 10.2 | 64193 |
| 1727213400 | 10.45 | 0.04 | 0.38 | 10.41 | 10.46 | 10.25 | 33920 |
| 1727127000 | 10.41 | 0.06 | 0.58 | 10.33 | 10.41 | 10.2 | 35534 |
| 1726867800 | 10.35 | 0 | 0.00 | 10.35 | 10.38 | 10.11 | 43655 |
| 1726781400 | 10.35 | 0.17 | 1.67 | 10.18 | 10.39 | 10.17 | 22704 |
| 1726695000 | 10.18 | 0.03 | 0.30 | 10.11 | 10.25 | 10.11 | 10550 |
| 1726608600 | 10.15 | 0.04 | 0.40 | 10.17 | 10.17 | 10.12 | 25454 |
| 1726522200 | 10.11 | -0.09 | -0.88 | 10.17 | 10.27 | 10.08 | 31643 |
| 1726263000 | 10.2 | -0.01 | -0.10 | 10.25 | 10.48 | 10.18 | 69395 |
| 1726176540 | 10.21 | -0.17 | -1.64 | 10.38 | 10.42 | 10.17 | 55726 |
| 1726090140 | 10.38 | 0.1 | 0.97 | 10.28 | 10.4 | 10.23 | 12398 |
| 1726003740 | 10.28 | -0.03 | -0.29 | 10.39 | 10.4 | 10.15 | 25931 |
| 1725917400 | 10.31 | 0.13 | 1.28 | 10.3 | 10.31 | 10.19 | 20343 |
| 1725658200 | 10.18 | -0.17 | -1.64 | 10.4 | 10.5 | 10.18 | 54876 |
| 1725571800 | 10.35 | -0.1 | -0.96 | 10.57 | 10.65 | 10.25 | 23404 |
| 1725485400 | 10.45 | 0.05 | 0.48 | 10.39 | 10.54 | 10.25 | 17196 |
| 1725399000 | 10.4 | 0.04 | 0.39 | 10.36 | 10.4 | 10.22 | 15376 |
| 1725312600 | 10.36 | 0.14 | 1.37 | 10.3 | 10.38 | 10.15 | 17952 |
| 1725053400 | 10.22 | 0 | 0.00 | 10.14 | 10.34 | 10.13 | 23516 |
| 1724967000 | 10.22 | -0.03 | -0.29 | 10.27 | 10.35 | 10.07 | 22152 |
| 1724880600 | 10.25 | -91.75 | -89.95 | 10.4 | 10.4 | 10.17 | 12253 |
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
