Hot Features
プレミアム
Energy Fuels Inc (UUUU)
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 | -0.3 | -5.859375 | 5.12 | 5.3688 | 4.7605 | 7322734 | 5.05986147 | CS |
| 4 | -0.26 | -5.11811023622 | 5.08 | 5.95 | 4.7605 | 6938043 | 5.29614353 | CS |
| 12 | -2.24 | -31.7280453258 | 7.06 | 7.47 | 4.7605 | 5179879 | 5.65018935 | CS |
| 26 | 0.28 | 6.16740088106 | 4.54 | 7.47 | 4.21 | 4172880 | 5.70189659 | CS |
| 52 | -1.88 | -28.0597014925 | 6.7 | 7.47 | 4.1944 | 3463487 | 5.81201553 | CS |
| 156 | -1.94 | -28.6982248521 | 6.76 | 11 | 4.1944 | 2933220 | 6.65237838 | CS |
| 260 | 3.27 | 210.967741935 | 1.55 | 11.39 | 0.75 | 3004672 | 6.08437733 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 4.8 | -0.23 | -4.48 | 4.97 | 5 | 4.74 | 10530226 |
| 1739489400 | 5.025 | -0.01 | -0.10 | 5.04 | 5.05 | 4.885 | 8346764 |
| 1739403000 | 5.03 | 0.05 | 1.00 | 4.94 | 5.11 | 4.87 | 7696552 |
| 1739316600 | 4.98 | -0.09 | -1.78 | 5.2 | 5.21 | 4.96 | 6495091 |
| 1739230200 | 5.07 | -0.12 | -2.31 | 5.26 | 5.3688 | 5.05 | 6601797 |
| 1738971000 | 5.19 | 0.12 | 2.37 | 5.12 | 5.28 | 5.08 | 7473465 |
| 1738884600 | 5.07 | -0.26 | -4.88 | 5.3 | 5.37 | 5.0199999 | 9951096 |
| 1738798200 | 5.33 | -0.08 | -1.48 | 5.39 | 5.4532 | 5.26 | 6845884 |
| 1738711800 | 5.41 | 0.16 | 3.05 | 5.45 | 5.5028 | 5.2699999 | 7183475 |
| 1738625400 | 5.25 | -0.06 | -1.13 | 5.2 | 5.55 | 5.16 | 8584851 |
| 1738366200 | 5.3099999 | -0.23 | -4.15 | 5.54 | 5.59 | 5.29 | 6952558 |
| 1738279800 | 5.54 | -0.02 | -0.36 | 5.59 | 5.7699999 | 5.49 | 7165685 |
| 1738193400 | 5.5599999 | 0.29 | 5.50 | 5.2699999 | 5.66 | 5.255 | 6952545 |
| 1738107000 | 5.2699999 | 0.1 | 1.93 | 5.2699999 | 5.32 | 5.1005 | 3780639 |
| 1738020600 | 5.17 | -0.54 | -9.46 | 5.44 | 5.44 | 5.065 | 6663158 |
| 1737761400 | 5.71 | -0.12 | -2.06 | 5.9 | 5.95 | 5.65 | 5689648 |
| 1737675000 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1737588600 | 5.83 | 0.25 | 4.48 | 5.68 | 5.9191 | 5.525 | 7079833 |
| 1737502200 | 5.58 | 0.37 | 7.10 | 5.29 | 5.6 | 5.28 | 6374976 |
| 1737156600 | 5.21 | 0.14 | 2.76 | 5.08 | 5.2699999 | 4.99 | 5046761 |
| 1737070200 | 5.07 | -0.1 | -1.93 | 5.14 | 5.19 | 4.9701 | 5257185 |
| 1736983800 | 5.17 | 0.02 | 0.39 | 5.24 | 5.3159 | 5.15 | 4431503 |
| 1736897400 | 5.15 | -0.09 | -1.72 | 5.3099999 | 5.3294 | 5.115 | 4676896 |
| 1736811000 | 5.24 | -0.04 | -0.76 | 5.21 | 5.3949999 | 5.12 | 4565245 |
| 1736551800 | 5.28 | -0.12 | -2.22 | 5.4 | 5.45 | 5.255 | 4218344 |
| 1736379000 | 5.4 | -0.05 | -0.92 | 5.42 | 5.44 | 5.21 | 4334900 |
| 1736292600 | 5.45 | -0.38 | -6.52 | 5.86 | 5.9349 | 5.44 | 4643784 |
| 1736206200 | 5.83 | 0.09 | 1.57 | 5.95 | 6.05 | 5.8 | 4968371 |
| 1735947000 | 5.74 | 0.06 | 1.06 | 5.7 | 5.7699999 | 5.46 | 4840196 |
| 1735860600 | 5.68 | 0.55 | 10.72 | 5.25 | 5.7 | 5.23 | 7121024 |
| 1735687800 | 5.13 | 0.02 | 0.39 | 5.12 | 5.1681 | 5.05 | 3286976 |
| 1735601400 | 5.11 | -0.09 | -1.73 | 5.12 | 5.235 | 5.1 | 3680433 |
| 1735342200 | 5.2 | -0.13 | -2.44 | 5.3 | 5.3548 | 5.07 | 5361699 |
| 1735255800 | 5.33 | -0.02 | -0.37 | 5.3 | 5.37 | 5.255 | 2551556 |
| 1735077840 | 5.35 | -0.05 | -0.93 | 5.5199999 | 5.55 | 5.23 | 2134844 |
| 1734996600 | 5.4 | 0.1 | 1.89 | 5.35 | 5.45 | 5.2975 | 4131922 |
| 1734737400 | 5.3 | -0.11 | -2.03 | 5.33 | 5.4489 | 5.2801 | 4295671 |
| 1734651000 | 5.41 | 0.06 | 1.12 | 5.41 | 5.5199999 | 5.38 | 2996076 |
| 1734564600 | 5.35 | -0.2 | -3.60 | 5.58 | 5.7785 | 5.33 | 5181347 |
| 1734478200 | 5.55 | -0.28 | -4.80 | 5.74 | 5.8 | 5.53 | 4616866 |
| 1734391800 | 5.83 | -0.14 | -2.35 | 5.97 | 5.99 | 5.8 | 4644174 |
| 1734132600 | 5.97 | -0.19 | -3.08 | 6.15 | 6.22 | 5.95 | 3338840 |
| 1734046200 | 6.16 | -0.24 | -3.75 | 6.35 | 6.43 | 6.14 | 4833354 |
| 1733959800 | 6.4 | -0.01 | -0.16 | 6.45 | 6.48 | 6.26 | 3564052 |
| 1733873400 | 6.41 | 0.04 | 0.63 | 6.41 | 6.49 | 6.3 | 3226370 |
| 1733787000 | 6.37 | -0.32 | -4.78 | 6.83 | 6.84 | 6.37 | 3996178 |
| 1733527800 | 6.69 | -0.06 | -0.89 | 6.73 | 6.85 | 6.63 | 3423269 |
| 1733441400 | 6.75 | -0.13 | -1.89 | 6.8 | 6.89 | 6.58 | 6090350 |
| 1733355000 | 6.88 | -0.1 | -1.43 | 7.06 | 7.1999 | 6.84 | 3335120 |
| 1733268600 | 6.98 | -0.05 | -0.71 | 7.1 | 7.12 | 6.77 | 3752000 |
| 1733182200 | 7.03 | -0.23 | -3.17 | 7.36 | 7.38 | 6.97 | 5389976 |
| 1732917840 | 7.26 | 0.46 | 6.76 | 7.09 | 7.47 | 7.03 | 4329798 |
| 1732750200 | 6.8 | -0.14 | -2.02 | 6.98 | 7.1 | 6.8 | 4479394 |
| 1732663800 | 6.94 | -0.02 | -0.29 | 6.99 | 7.2499 | 6.865 | 3929570 |
| 1732577400 | 6.96 | -0.02 | -0.29 | 7.06 | 7.1 | 6.76 | 4633731 |
| 1732318200 | 6.98 | -0.08 | -1.13 | 7.06 | 7.13 | 6.82 | 4567672 |
| 1732231800 | 7.06 | 0.12 | 1.73 | 7.02 | 7.13 | 6.875 | 3888591 |
| 1732145400 | 6.94 | -0.29 | -4.01 | 7.17 | 7.19 | 6.78 | 4510206 |
| 1732059000 | 7.23 | -0.06 | -0.82 | 7.3 | 7.32 | 7.1401 | 3589612 |
| 1731972600 | 7.29 | 0.65 | 9.79 | 7.05 | 7.34 | 6.88 | 7885489 |
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
