Hot Features
プレミアム
Braze Inc (BRZE)
NASDAQ
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 | 2.19 | 5.19326535452 | 42.17 | 45.78 | 40.73 | 1735166 | 43.74509044 | CS |
| 4 | 6.01 | 15.6714471969 | 38.35 | 45.78 | 37.82 | 1808558 | 41.30772784 | CS |
| 12 | 11.27 | 34.0586279843 | 33.09 | 45.78 | 29.18 | 1372799 | 36.21851794 | CS |
| 26 | 9.52 | 27.3249138921 | 34.84 | 46.505 | 29.18 | 1252320 | 37.28079464 | CS |
| 52 | -8.77 | -16.5066817241 | 53.13 | 61.53 | 29.18 | 1072345 | 40.84975756 | CS |
| 156 | -13.64 | -23.5172413793 | 58 | 82.29 | 22.535 | 820271 | 40.48316787 | CS |
| 260 | -42.84 | -49.128440367 | 87.2 | 98.7799 | 22.535 | 814398 | 41.31555139 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 44.31 | 0.31 | 0.70 | 43.575 | 46.19 | 43.575 | 2403980 |
| 1734651300 | 44 | 0.63 | 1.45 | 44.23 | 44.53 | 42.665 | 1651585 |
| 1734564900 | 43.37 | -1.38 | -3.08 | 44.4505 | 45.78 | 42.8 | 2343499 |
| 1734478500 | 44.75 | -0.03 | -0.07 | 44.675 | 44.9899 | 43.53 | 1453664 |
| 1734392100 | 44.78 | 3.15 | 7.57 | 41.98 | 45 | 41.8 | 1848503 |
| 1734132900 | 41.63 | -0.38 | -0.90 | 42.17 | 42.59 | 40.73 | 1378577 |
| 1734046500 | 42.01 | -0.37 | -0.87 | 41.6415 | 42.75 | 41.28 | 1130555 |
| 1733960100 | 42.38 | 1.43 | 3.49 | 41.835 | 42.86 | 40.69 | 1351695 |
| 1733873700 | 40.95 | -0.85 | -2.03 | 40.51 | 43.2335 | 39.92 | 3201535 |
| 1733787300 | 41.8 | 0.34 | 0.82 | 43.92 | 44.34 | 41.16 | 2761872 |
| 1733528100 | 41.46 | 0.17 | 0.41 | 41.36 | 42.41 | 40.53 | 1837284 |
| 1733441700 | 41.29 | -0.93 | -2.20 | 42 | 42.21 | 41.145 | 1003076 |
| 1733355300 | 42.22 | 2.65 | 6.70 | 40.615 | 42.4 | 40.4803 | 2098561 |
| 1733268900 | 39.57 | 0.22 | 0.56 | 38.9838 | 40.33 | 38.86 | 3329893 |
| 1733182500 | 39.35 | -0.37 | -0.93 | 39.73 | 39.89 | 38.8941 | 959939 |
| 1732917840 | 39.72 | 0.9 | 2.32 | 38.64 | 39.8 | 38.64 | 542190 |
| 1732750500 | 38.82 | -0.28 | -0.72 | 39.4862 | 39.4862 | 37.82 | 1741455 |
| 1732664100 | 39.1 | -0.02 | -0.05 | 38.86 | 39.2 | 38.28 | 2773706 |
| 1732577700 | 39.12 | 0.41 | 1.06 | 39.38 | 39.88 | 38.78 | 2142805 |
| 1732318500 | 38.71 | 0.73 | 1.92 | 38.35 | 39.09 | 38.11 | 812215 |
| 1732232100 | 37.98 | 1.96 | 5.44 | 38.14 | 39.15 | 37.59 | 1474423 |
| 1732145700 | 36.02 | -0.18 | -0.50 | 36.38 | 36.62 | 35.62 | 933236 |
| 1732059300 | 36.2 | 1.69 | 4.90 | 33.93 | 36.24 | 33.93 | 668862 |
| 1731972900 | 34.51 | -0.55 | -1.57 | 35.23 | 35.24 | 33.82 | 1101287 |
| 1731713700 | 35.06 | -1.43 | -3.92 | 35.955 | 36.04 | 34.68 | 1082468 |
| 1731627300 | 36.49 | -0.12 | -0.33 | 36.65 | 36.8099 | 35.62 | 2306971 |
| 1731540900 | 36.61 | 0.91 | 2.55 | 35.46 | 37.175 | 35.46 | 1389003 |
| 1731454500 | 35.7 | -0.03 | -0.08 | 35.5 | 36.14 | 35.5 | 685177 |
| 1731368100 | 35.73 | 1.14 | 3.30 | 34.98 | 35.77 | 34.57 | 679173 |
| 1731108900 | 34.59 | -0.43 | -1.23 | 34.89 | 34.99 | 34.08 | 1053041 |
| 1731022500 | 35.02 | 1.17 | 3.46 | 33.61 | 35.15 | 33.259999 | 1075651 |
| 1730936100 | 33.85 | 1.64 | 5.08 | 33.485 | 34.125 | 33.31 | 1405733 |
| 1730849700 | 32.215 | 0.46 | 1.43 | 31.53 | 32.235 | 31.21 | 1008825 |
| 1730763300 | 31.76 | 0.09 | 0.28 | 31.41 | 32.299999 | 30.73 | 868435 |
| 1730500500 | 31.67 | 0.21 | 0.67 | 31.6517 | 32.253895 | 31.305 | 756821 |
| 1730414100 | 31.46 | -0.54 | -1.69 | 31.75 | 32.28 | 31.3 | 733716 |
| 1730327700 | 32 | 0.04 | 0.13 | 31.94 | 32.485 | 31.84 | 674698 |
| 1730241300 | 31.96 | 1.13 | 3.67 | 30.84 | 32.259999 | 30.775 | 923966 |
| 1730154900 | 30.83 | 0.03 | 0.10 | 31.25 | 31.25 | 30.34 | 484308 |
| 1729895700 | 30.8 | 0.02 | 0.06 | 31.18 | 31.5 | 30.52 | 702128 |
| 1729809300 | 30.78 | 0.73 | 2.43 | 30.41 | 30.91 | 30.05 | 580751 |
| 1729722900 | 30.05 | -1.15 | -3.69 | 31 | 31.145 | 29.8 | 2394873 |
| 1729636500 | 31.2 | 0.27 | 0.87 | 31.17 | 31.3054 | 30.48 | 853479 |
| 1729550100 | 30.93 | 0.68 | 2.25 | 30.21 | 31.04 | 30.21 | 938696 |
| 1729290900 | 30.25 | -0.01 | -0.03 | 30.56 | 31.19 | 30.21 | 1116198 |
| 1729204500 | 30.26 | -0.43 | -1.40 | 30.72 | 30.72 | 29.71 | 908693 |
| 1729118100 | 30.69 | -0.94 | -2.97 | 31.16 | 31.3 | 30.01 | 1721590 |
| 1729031700 | 31.63 | -0.05 | -0.16 | 31.72 | 31.97 | 31.0475 | 2344333 |
| 1728945300 | 31.68 | 0.97 | 3.16 | 30.71 | 31.81 | 30.62 | 1317353 |
| 1728686100 | 30.71 | 0.78 | 2.61 | 29.85 | 30.78 | 29.73 | 1562829 |
| 1728599700 | 29.93 | -0.08 | -0.27 | 29.18 | 29.99 | 29.18 | 1555474 |
| 1728513300 | 30.01 | 0.04 | 0.13 | 30.01 | 30.49 | 29.95 | 1006645 |
| 1728426900 | 29.97 | -0.3 | -0.99 | 30.24 | 30.53 | 29.95 | 1731936 |
| 1728340500 | 30.27 | -0.81 | -2.61 | 30.89 | 31.05 | 30.17 | 997215 |
| 1728081300 | 31.08 | 0.5 | 1.64 | 31.19 | 31.67 | 30.9 | 1180972 |
| 1727994900 | 30.58 | -1.34 | -4.20 | 31.36 | 31.3625 | 30.36 | 1596091 |
| 1727908500 | 31.92 | -0.33 | -1.02 | 32.159999 | 32.4 | 31.71 | 1543827 |
| 1727822100 | 32.25 | -0.09 | -0.28 | 32.369999 | 32.409999 | 31.77 | 999866 |
| 1727735520 | 32.34 | -0.88 | -2.65 | 33 | 33.635 | 31.93 | 975710 |
| 1727476500 | 33.22 | 0.44 | 1.34 | 33.09 | 33.5 | 32.7902 | 1298107 |
| 1727390100 | 32.78 | 0.42 | 1.30 | 32.99 | 32.99 | 32.06 | 992671 |
| 1727303700 | 32.36 | -0.28 | -0.86 | 32.42 | 33.205 | 32.17 | 1532095 |
| 1727217300 | 32.64 | -1.99 | -5.73 | 33.96 | 34.07 | 31.8 | 3269661 |
| 1727130900 | 34.625 | -1.77 | -4.85 | 36.51 | 36.51 | 34.6 | 1130473 |
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
