Hot Features
プレミアム
Unusual Machines Inc (UMAC)
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 | 5.1205 | 75.5235988201 | 6.78 | 23.62 | 4.7701 | 37156158 | 14.61944353 | CS |
| 4 | 9.9105 | 498.015075377 | 1.99 | 23.62 | 1.77 | 8056631 | 14.30599758 | CS |
| 12 | 10.2905 | 639.161490683 | 1.61 | 23.62 | 1.28 | 2628611 | 14.14123961 | CS |
| 26 | 10.3905 | 688.112582781 | 1.51 | 23.62 | 1.13 | 1291023 | 13.46833326 | CS |
| 52 | 7.9005 | 197.5125 | 4 | 23.62 | 0.98 | 867143 | 12.74247247 | CS |
| 156 | 7.9005 | 197.5125 | 4 | 23.62 | 0.98 | 867143 | 12.74247247 | CS |
| 260 | 7.9005 | 197.5125 | 4 | 23.62 | 0.98 | 867143 | 12.74247247 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182200 | 15.07 | -3.66 | -19.54 | 22.17 | 23.62 | 14 | 31575611 |
| 1732917840 | 18.73 | 8.84 | 89.38 | 14.25 | 19.5 | 12.8 | 62631515 |
| 1732750200 | 9.89 | 4.53 | 84.51 | 10.159 | 11.67 | 7.19 | 56675011 |
| 1732663800 | 5.36 | -0.55 | -9.31 | 6.78 | 6.92 | 4.7701 | 689199 |
| 1732577400 | 5.91 | 1.51 | 34.32 | 5.34 | 6.5 | 4.5 | 953713 |
| 1732318200 | 4.4 | 0.59 | 15.49 | 3.88 | 5.2069 | 3.875 | 456868 |
| 1732231800 | 3.81 | 0.02 | 0.53 | 3.84 | 4.0599999 | 3.22 | 401095 |
| 1732145400 | 3.79 | 0.91 | 31.60 | 2.91 | 4.3 | 2.91 | 643883 |
| 1732059000 | 2.88 | 0.18 | 6.67 | 2.68 | 2.94 | 2.55 | 56701 |
| 1731972600 | 2.7 | -0.13 | -4.59 | 2.74 | 3.04 | 2.6 | 106378 |
| 1731713400 | 2.83 | -0.39 | -12.11 | 3.17 | 3.17 | 2.34 | 182043 |
| 1731627000 | 3.22 | 0.14 | 4.55 | 3.09 | 3.4 | 3.04 | 112322 |
| 1731540600 | 3.08 | 0.26 | 9.22 | 2.89 | 3.53 | 2.7176 | 147260 |
| 1731454200 | 2.82 | -0.41 | -12.69 | 3 | 3.18 | 2.45 | 152809 |
| 1731367800 | 3.23 | 0.07 | 2.22 | 3.21 | 3.51 | 2.59 | 246366 |
| 1731108600 | 3.16 | 0.67 | 26.91 | 2.52 | 3.2 | 2.4207 | 398133 |
| 1731022200 | 2.49 | 0.59 | 31.05 | 1.94 | 2.49 | 1.89 | 263555 |
| 1730935800 | 1.9 | -0.06 | -3.06 | 2.0099999 | 2.0099999 | 1.77 | 290006 |
| 1730849400 | 1.96 | 0.04 | 2.08 | 1.99 | 2.11 | 1.92 | 71145 |
| 1730763000 | 1.92 | 0.09 | 4.92 | 1.86 | 1.92 | 1.7 | 53760 |
| 1730500200 | 1.83 | -0.04 | -2.14 | 1.91 | 2.0099999 | 1.67 | 141226 |
| 1730413800 | 1.87 | 0.21 | 12.65 | 1.71 | 1.88 | 1.58 | 218093 |
| 1730327400 | 1.66 | 0.18 | 12.16 | 1.57 | 1.71 | 1.47 | 182080 |
| 1730241000 | 1.48 | -0.03 | -1.99 | 1.48 | 1.6399999 | 1.45 | 34518 |
| 1730154600 | 1.51 | -0.1 | -6.21 | 1.65 | 1.65 | 1.4301 | 71058 |
| 1729895400 | 1.61 | 0.06 | 3.87 | 1.57 | 1.61 | 1.5 | 36415 |
| 1729809000 | 1.55 | 0.04 | 2.65 | 1.5 | 1.57 | 1.5 | 22141 |
| 1729722600 | 1.51 | 0.06 | 4.14 | 1.47 | 1.5359 | 1.45 | 64645 |
| 1729636200 | 1.45 | -0.03 | -2.03 | 1.49 | 1.566 | 1.45 | 49242 |
| 1729549800 | 1.48 | -0.09 | -5.73 | 1.54 | 1.62 | 1.47 | 44902 |
| 1729290600 | 1.57 | 0.05 | 3.29 | 1.62 | 1.62 | 1.51 | 32026 |
| 1729204200 | 1.52 | -0.02 | -1.30 | 1.54 | 1.555 | 1.52 | 10843 |
| 1729117800 | 1.54 | 0.04 | 2.67 | 1.56 | 1.56 | 1.51 | 17086 |
| 1729031400 | 1.5 | 0.02 | 1.35 | 1.5 | 1.57 | 1.4401 | 39321 |
| 1728945000 | 1.48 | 0 | 0.30 | 1.5 | 1.54 | 1.3998 | 126059 |
| 1728685800 | 1.4755 | -0 | -0.30 | 1.54 | 1.55 | 1.28 | 51141 |
| 1728599400 | 1.48 | 0.03 | 2.07 | 1.45 | 1.55 | 1.44 | 43704 |
| 1728513000 | 1.45 | 0.06 | 4.32 | 1.29 | 1.45 | 1.29 | 35091 |
| 1728426600 | 1.3899999 | -0.06 | -4.14 | 1.53 | 1.53 | 1.33 | 98004 |
| 1728340200 | 1.45 | -0.04 | -2.68 | 1.45 | 1.5299 | 1.41 | 28098 |
| 1728081000 | 1.49 | -0.03 | -1.97 | 1.52 | 1.54 | 1.42 | 40315 |
| 1727994600 | 1.52 | 0 | 0.00 | 1.52 | 1.56 | 1.4872 | 9301 |
| 1727908200 | 1.52 | -0.01 | -0.65 | 1.48 | 1.5575 | 1.4538 | 17200 |
| 1727821800 | 1.53 | 0.01 | 0.66 | 1.54 | 1.5624 | 1.52 | 24327 |
| 1727735400 | 1.52 | 0.03 | 2.01 | 1.47 | 1.52 | 1.45 | 22362 |
| 1727476200 | 1.49 | 0.07 | 4.63 | 1.53 | 1.5368 | 1.445 | 19694 |
| 1727389800 | 1.424 | -0.04 | -2.80 | 1.44 | 1.58 | 1.3799999 | 69660 |
| 1727303400 | 1.465 | -0.08 | -4.87 | 1.57 | 1.57 | 1.465 | 38598 |
| 1727217000 | 1.54 | -0.1 | -6.10 | 1.52 | 1.6299999 | 1.52 | 34965 |
| 1727130600 | 1.6399999 | -0.01 | -0.61 | 1.69 | 1.7 | 1.56 | 56182 |
| 1726871400 | 1.65 | 0.02 | 1.49 | 1.67 | 1.6914 | 1.62 | 25942 |
| 1726785000 | 1.6258 | 0.05 | 2.90 | 1.65 | 1.68 | 1.58 | 38850 |
| 1726698600 | 1.58 | -0.02 | -1.50 | 1.6 | 1.7 | 1.56 | 20107 |
| 1726612200 | 1.604 | -0.12 | -6.74 | 1.69 | 1.72 | 1.6 | 53381 |
| 1726525800 | 1.72 | 0.01 | 0.58 | 1.71 | 1.7546 | 1.61 | 36027 |
| 1726266600 | 1.71 | 0.05 | 3.01 | 1.68 | 1.72 | 1.66 | 25092 |
| 1726180200 | 1.66 | -0.04 | -2.35 | 1.7 | 1.73 | 1.6299999 | 15591 |
| 1726093800 | 1.7 | 0.03 | 1.80 | 1.62 | 1.74 | 1.6 | 34335 |
| 1726007400 | 1.67 | 0.05 | 3.09 | 1.61 | 1.7879 | 1.57 | 43307 |
| 1725921000 | 1.62 | -0.07 | -4.14 | 1.69 | 1.78 | 1.55 | 60983 |
| 1725661800 | 1.69 | -0.14 | -7.65 | 1.84 | 1.84 | 1.66 | 50419 |
| 1725575400 | 1.83 | 0.04 | 2.23 | 1.81 | 1.83 | 1.7 | 42658 |
| 1725489000 | 1.79 | -0.02 | -1.10 | 1.86 | 1.86 | 1.67 | 101470 |
| 1725402600 | 1.81 | 0.18 | 11.04 | 1.73 | 1.81 | 1.58 | 81970 |
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
