Hot Features
プレミアム
Hyperscale Data Inc (GPUS-D)
AMEX
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735687800 | 26.2881 | 0 | 0.00 | 26.03 | 26.2881 | 26.03 | 6 |
| 1735601400 | 26.2881 | 1.79 | 7.30 | 26.4 | 26.4 | 24.5 | 125 |
| 1735342200 | 24.5 | -0.77 | -3.04 | 25 | 25 | 24.5 | 284 |
| 1735255800 | 25.2682 | 0 | 0.00 | 25.2682 | 25.2682 | 25.2682 | 0 |
| 1735077840 | 25.2682 | 0 | 0.00 | 25.2682 | 25.2682 | 25.2682 | 0 |
| 1734996600 | 25.2682 | 0 | 0.00 | 25.2682 | 25.2682 | 25.2682 | 16 |
| 1734737400 | 25.2682 | 0 | 0.00 | 26.75 | 26.75 | 24.9 | 38 |
| 1734651000 | 25.2682 | 0 | 0.00 | 25.2682 | 25.2682 | 25.2682 | 5 |
| 1734564600 | 25.2682 | 0 | 0.00 | 25.26 | 25.2682 | 25.26 | 216 |
| 1734478200 | 25.2682 | 0.86 | 3.52 | 24 | 26 | 24 | 1972 |
| 1734391800 | 24.41 | 0 | 0.00 | 24 | 24.98 | 24 | 70 |
| 1734132600 | 24.41 | 0 | 0.00 | 25 | 25 | 24.41 | 172 |
| 1734046200 | 24.41 | 0.82 | 3.48 | 23.75 | 25.59 | 23.75 | 612 |
| 1733959800 | 23.59 | 0.09 | 0.38 | 23.49 | 23.59 | 23.45 | 9331 |
| 1733873400 | 23.5 | 0 | 0.00 | 22.75 | 23.5 | 22.75 | 27 |
| 1733787000 | 23.5 | 0 | 0.00 | 23.45 | 23.5 | 23.45 | 44 |
| 1733527800 | 23.5 | -0.18 | -0.76 | 23.5 | 23.5 | 23.5 | 1531 |
| 1733441400 | 23.68 | -0.79 | -3.23 | 23 | 25.3 | 23 | 239 |
| 1733355000 | 24.47 | -2.28 | -8.52 | 24.5 | 24.6 | 24.47 | 853 |
| 1733268600 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 10 |
| 1733182200 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 11 |
| 1732917840 | 26.75 | 0 | 0.00 | 24.98 | 26.75 | 24.98 | 26 |
| 1732750200 | 26.75 | 0 | 0.00 | 25.26 | 26.75 | 25.26 | 10 |
| 1732663800 | 26.75 | 1.12 | 4.37 | 26.75 | 26.75 | 26.75 | 257 |
| 1732577400 | 25.63 | 0 | 0.00 | 25.63 | 25.63 | 25.63 | 32 |
| 1732318200 | 25.63 | 0 | 0.00 | 25.63 | 25.63 | 25.63 | 15 |
| 1732231800 | 25.63 | -0.37 | -1.42 | 26.02 | 26.02 | 25.63 | 776 |
| 1732145400 | 26 | 0 | 0.00 | 25.76 | 26 | 25.76 | 110 |
| 1732059000 | 26 | 0 | 0.00 | 25.76 | 26 | 25.76 | 36 |
| 1731972600 | 26 | 1 | 3.98 | 27.01 | 27.01 | 26 | 464 |
| 1731713400 | 25.005 | 0 | 0.00 | 27 | 27 | 25.005 | 117 |
| 1731627000 | 25.005 | 0 | 0.00 | 23.51 | 25.76 | 23.51 | 66 |
| 1731540600 | 25.005 | 1.51 | 6.40 | 25.5 | 25.9 | 25.005 | 736 |
| 1731454200 | 23.5 | 0.32 | 1.38 | 23.5 | 23.5 | 23.5 | 450 |
| 1731367800 | 23.18 | 0 | 0.00 | 24.82 | 25.18 | 23.18 | 53 |
| 1731108600 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1731022200 | 23.18 | 0 | 0.00 | 24.68 | 24.68 | 23.18 | 29 |
| 1730935800 | 23.18 | 0 | 0.02 | 23.18 | 23.18 | 23.18 | 460 |
| 1730849400 | 23.175 | 0 | 0.00 | 23 | 24.2 | 23 | 134 |
| 1730763000 | 23.175 | 0.6 | 2.64 | 21.05 | 23.2 | 21.05 | 2079 |
| 1730500200 | 22.58 | 0 | 0.00 | 22 | 22.58 | 22 | 6 |
| 1730413800 | 22.58 | -2 | -8.14 | 24.79 | 24.79 | 22.58 | 1042 |
| 1730327400 | 24.58 | 0 | 0.00 | 22.96 | 24.9 | 22.96 | 145 |
| 1730241000 | 24.58 | 0 | 0.00 | 24.6 | 24.6 | 24.58 | 168 |
| 1730154600 | 24.58 | 0.72 | 3.02 | 24.86 | 24.86 | 24.1 | 471 |
| 1729895400 | 23.86 | 0 | 0.00 | 24.8 | 24.8 | 23.86 | 175 |
| 1729809000 | 23.86 | 1.96 | 8.95 | 21.9 | 23.86 | 21.9 | 1130 |
| 1729722600 | 21.9 | 0.3 | 1.39 | 21.8 | 21.9 | 21.05 | 2631 |
| 1729636200 | 21.6 | 0.25 | 1.17 | 21.55 | 21.62 | 21.47 | 4469 |
| 1729549800 | 21.35 | -0.65 | -2.95 | 21.9 | 21.9 | 21.3 | 5573 |
| 1729290600 | 22 | -3.61 | -14.10 | 23.83 | 25.99 | 22 | 10888 |
| 1729204200 | 25.611 | 0.61 | 2.44 | 26.06 | 26.7 | 24 | 11513 |
| 1729117800 | 25 | -0.79 | -3.06 | 26.5 | 26.5 | 25 | 1156 |
| 1729031400 | 25.79 | -0.01 | -0.04 | 25.8 | 25.87 | 25.79 | 656 |
| 1728945000 | 25.8 | -0.25 | -0.96 | 26.1 | 26.9 | 25.8 | 926 |
| 1728685800 | 26.05 | -0.34 | -1.29 | 26.75 | 27 | 25.5 | 5594 |
| 1728599400 | 26.39 | 0.49 | 1.89 | 25.7 | 26.89 | 25.7 | 3100 |
| 1728513000 | 25.9 | 0.9 | 3.60 | 25.3 | 26.9 | 25.2 | 13881 |
| 1728426600 | 25 | 2.15 | 9.41 | 24.85 | 25.45 | 23.3 | 4590 |
| 1728340200 | 22.85 | 0.06 | 0.26 | 22.7 | 23.18 | 22.31 | 4436 |
| 1728081000 | 22.79 | 0.89 | 4.06 | 23.5 | 23.5 | 21.8 | 2343 |
| 1727994600 | 21.9 | -0.1 | -0.45 | 22.45 | 22.45 | 21.9 | 1259 |
| 1727908200 | 22 | 0.5 | 2.33 | 23.4 | 23.4 | 21.7 | 1854 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
