Hot Features
プレミアム
AgEagle Aerial Systems Inc (UAVS)
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 | -0.24 | -10.480349345 | 2.29 | 2.57 | 2.03 | 457045 | 2.23112978 | CS |
| 4 | -0.84 | -29.0657439446 | 2.89 | 3 | 2.03 | 576784 | 2.38915516 | CS |
| 12 | -1.22 | -37.3088685015 | 3.27 | 10.4 | 2.03 | 2177566 | 5.24654775 | CS |
| 26 | -18.415 | -89.9828976301 | 20.465 | 25.75 | 1.54 | 6549690 | 5.03889609 | CS |
| 52 | -57.45 | -96.5546218487 | 59.5 | 75 | 1.54 | 3482456 | 6.90591255 | CS |
| 156 | -1017.95 | -99.7990196078 | 1020 | 1540 | 1.54 | 2257805 | 235.18558834 | CS |
| 260 | -577.95 | -99.6465517241 | 580 | 17679.9 | 1.54 | 3615361 | 2615.43936985 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 2.05 | -0.09 | -4.21 | 2.13 | 2.1663 | 2.02 | 527268 |
| 1739489400 | 2.14 | -0.01 | -0.47 | 2.16 | 2.22 | 2.08 | 695388 |
| 1739403000 | 2.15 | -0.02 | -0.92 | 2.14 | 2.17 | 2.09 | 254389 |
| 1739316600 | 2.17 | -0.11 | -4.82 | 2.23 | 2.25 | 2.13 | 311276 |
| 1739230200 | 2.2799999 | -0.1 | -4.20 | 2.43 | 2.43 | 2.21 | 494314 |
| 1738971000 | 2.38 | 0.1 | 4.39 | 2.29 | 2.57 | 2.22 | 529858 |
| 1738884600 | 2.2799999 | 0.07 | 3.17 | 2.23 | 2.36 | 2.12 | 537311 |
| 1738798200 | 2.21 | -0.03 | -1.34 | 2.2 | 2.24 | 2.12 | 365874 |
| 1738711800 | 2.24 | 0.02 | 0.90 | 2.34 | 2.3699 | 2.17 | 395170 |
| 1738625400 | 2.22 | -0.21 | -8.64 | 2.29 | 2.29 | 2.15 | 653841 |
| 1738366200 | 2.43 | 0.03 | 1.25 | 2.37 | 2.57 | 2.35 | 406582 |
| 1738279800 | 2.4 | -0.07 | -2.83 | 2.5099999 | 2.54 | 2.35 | 389136 |
| 1738193400 | 2.47 | 0.03 | 1.23 | 2.5 | 2.63 | 2.3 | 904885 |
| 1738107000 | 2.44 | 0.18 | 7.96 | 2.39 | 2.72 | 2.33 | 1779709 |
| 1738020600 | 2.2599999 | -0.22 | -8.87 | 2.38 | 2.5 | 2.18 | 636386 |
| 1737761400 | 2.48 | -0.2 | -7.46 | 2.56 | 2.595 | 2.43 | 574322 |
| 1737675000 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737588600 | 2.68 | -0.01 | -0.37 | 2.74 | 2.85 | 2.66 | 468628 |
| 1737502200 | 2.69 | -0.14 | -4.95 | 2.84 | 2.8784 | 2.69 | 500971 |
| 1737156600 | 2.83 | -0.04 | -1.39 | 2.89 | 3 | 2.8 | 484068 |
| 1737070200 | 2.87 | -0.13 | -4.33 | 2.98 | 3.06 | 2.84 | 673887 |
| 1736983800 | 3 | 0.31 | 11.52 | 2.8 | 3 | 2.67 | 1057398 |
| 1736897400 | 2.69 | 0.09 | 3.46 | 2.7 | 2.75 | 2.58 | 692742 |
| 1736811000 | 2.6 | -0.34 | -11.56 | 2.7799999 | 2.8 | 2.42 | 858233 |
| 1736551800 | 2.94 | 0.15 | 5.38 | 2.73 | 3.0884 | 2.61 | 1137919 |
| 1736379000 | 2.79 | -0.41 | -12.81 | 3.02 | 3.0299999 | 2.7301 | 1080090 |
| 1736292600 | 3.2 | -0.05 | -1.54 | 3.17 | 3.2 | 2.92 | 1420055 |
| 1736206200 | 3.25 | -0.05 | -1.52 | 3.41 | 3.4876 | 3.09 | 1855057 |
| 1735947000 | 3.3 | -0.1 | -2.94 | 3.54 | 3.6 | 3.23 | 2059136 |
| 1735860600 | 3.4 | -0.07 | -2.02 | 3.56 | 3.5609 | 3.2 | 1975029 |
| 1735687800 | 3.47 | -0.73 | -17.38 | 4.2 | 4.2385 | 3.37 | 2331480 |
| 1735601400 | 4.2 | 0.7 | 20.00 | 3.8 | 4.3099999 | 3.57 | 4086644 |
| 1735342200 | 3.5 | -0.4 | -10.26 | 4.15 | 4.28 | 3.45 | 2991222 |
| 1735255800 | 3.9 | 0.61 | 18.54 | 3.42 | 4.03 | 3.33 | 3530643 |
| 1735077840 | 3.29 | 0.13 | 4.11 | 3.22 | 3.35 | 3.07 | 965160 |
| 1734996600 | 3.16 | -0.32 | -9.20 | 3.43 | 3.435 | 3.05 | 2437865 |
| 1734737400 | 3.48 | -0.42 | -10.77 | 4.05 | 4.38 | 3.0013 | 3776863 |
| 1734651000 | 3.9 | -1.09 | -21.84 | 5.53 | 5.5599 | 3.77 | 2294306 |
| 1734564600 | 4.99 | -0.66 | -11.68 | 5.89 | 5.92 | 4.82 | 909662 |
| 1734478200 | 5.65 | -1.17 | -17.16 | 6.59 | 6.7 | 5.5 | 1318695 |
| 1734391800 | 6.82 | 1.63 | 31.41 | 5.35 | 7 | 5.21 | 3542714 |
| 1734132600 | 5.19 | -0.14 | -2.63 | 5.11 | 5.3 | 4.5199999 | 1100855 |
| 1734046200 | 5.33 | -0.02 | -0.37 | 5.28 | 5.83 | 5.11 | 785531 |
| 1733959800 | 5.35 | -0.72 | -11.86 | 5.76 | 5.855 | 5.11 | 1193349 |
| 1733873400 | 6.07 | -0.27 | -4.26 | 6.35 | 6.4999 | 5.58 | 747485 |
| 1733787000 | 6.34 | 0.49 | 8.38 | 6.03 | 6.72 | 5.8 | 1385648 |
| 1733527800 | 5.85 | -0.85 | -12.69 | 6.43 | 6.55 | 5.25 | 1809395 |
| 1733441400 | 6.7 | -0.66 | -8.97 | 7 | 7.2114 | 6.25 | 1455238 |
| 1733355000 | 7.36 | -0.19 | -2.52 | 7.57 | 8.3893 | 7.01 | 1523068 |
| 1733268600 | 7.55 | -1.39 | -15.55 | 8.33 | 8.6 | 7 | 2222795 |
| 1733182200 | 8.94 | 0.24 | 2.76 | 9.77 | 10.4 | 7.7601 | 5798581 |
| 1732917840 | 8.7 | 2.58 | 42.16 | 6.13 | 9.73 | 6.13 | 10595886 |
| 1732750200 | 6.12 | 0.73 | 13.54 | 5.55 | 6.34 | 5.15 | 3732198 |
| 1732663800 | 5.39 | -0.58 | -9.72 | 6.93 | 8 | 5.25 | 17366798 |
| 1732577400 | 5.97 | 2.48 | 71.06 | 3.58 | 6.23 | 3.58 | 15281972 |
| 1732318200 | 3.49 | 0.29 | 9.06 | 3.27 | 3.6734 | 3.15 | 1212874 |
| 1732231800 | 3.2 | -0.44 | -12.09 | 3.51 | 3.54 | 3.11 | 1482677 |
| 1732145400 | 3.64 | -0.36 | -9.00 | 3.72 | 3.88 | 3.44 | 1740314 |
| 1732059000 | 4 | 0.11 | 2.83 | 4.0599999 | 4.5 | 3.7715 | 8263856 |
| 1731972600 | 3.89 | 0.99 | 34.14 | 4.69 | 5.22 | 3.62 | 69557326 |
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
