Hot Features
プレミアム
Zedge Inc (ZDGE)
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 | 0.304 | 12.9361702128 | 2.35 | 3.42 | 1.93 | 451642 | 2.90833728 | CS |
| 4 | 0.034 | 1.29770992366 | 2.62 | 3.42 | 1.93 | 167831 | 2.79075731 | CS |
| 12 | -0.986 | -27.0879120879 | 3.64 | 3.7528 | 1.93 | 87559 | 2.85076134 | CS |
| 26 | -0.256 | -8.79725085911 | 2.91 | 4.3747 | 1.93 | 80709 | 3.14361368 | CS |
| 52 | 0.564 | 26.985645933 | 2.09 | 5.18 | 1.93 | 73379 | 3.16805536 | CS |
| 156 | -6.856 | -72.0925341746 | 9.51 | 9.94 | 1.62 | 65854 | 3.64824807 | CS |
| 260 | 0.994 | 59.8795180723 | 1.66 | 19.9 | 0.6603 | 143733 | 6.76303177 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996600 | 3.15 | 0.79 | 33.47 | 2.29 | 3.42 | 2.2799999 | 1731298 |
| 1734737400 | 2.36 | 0.21 | 9.77 | 2.12 | 2.39 | 2.095 | 91939 |
| 1734651000 | 2.15 | 0.21 | 10.82 | 2.11 | 2.36 | 2.055 | 96248 |
| 1734564600 | 1.94 | -0.31 | -13.78 | 2.19 | 2.2071 | 1.93 | 232235 |
| 1734478200 | 2.25 | -0.05 | -2.17 | 2.35 | 2.39 | 2.14 | 106490 |
| 1734391800 | 2.3 | -0.43 | -15.75 | 2.58 | 2.67 | 2.215 | 467787 |
| 1734132600 | 2.73 | -0.03 | -1.09 | 2.62 | 2.74 | 2.61 | 41003 |
| 1734046200 | 2.7599999 | -0.03 | -1.08 | 2.7799999 | 2.7799999 | 2.67 | 12193 |
| 1733959800 | 2.79 | 0.14 | 5.28 | 2.7 | 2.8 | 2.67 | 21860 |
| 1733873400 | 2.65 | -0.11 | -3.99 | 2.67 | 2.7845 | 2.65 | 21447 |
| 1733787000 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.8316 | 2.7101 | 24013 |
| 1733527800 | 2.74 | -0.03 | -1.08 | 2.75 | 2.8057 | 2.7 | 22875 |
| 1733441400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.82 | 2.67 | 32685 |
| 1733355000 | 2.8 | 0.07 | 2.56 | 2.73 | 2.85 | 2.73 | 64767 |
| 1733268600 | 2.73 | 0.11 | 4.20 | 2.65 | 2.79 | 2.62 | 63337 |
| 1733182200 | 2.62 | -0.06 | -2.24 | 2.68 | 2.7498999 | 2.61 | 105692 |
| 1732917840 | 2.68 | -0.03 | -1.11 | 2.68 | 2.7599999 | 2.68 | 16806 |
| 1732750200 | 2.71 | 0.06 | 2.26 | 2.7 | 2.73 | 2.64 | 12841 |
| 1732663800 | 2.65 | 0.01 | 0.38 | 2.62 | 2.7 | 2.6 | 23267 |
| 1732577400 | 2.64 | 0.06 | 2.33 | 2.58 | 2.735 | 2.55 | 50862 |
| 1732318200 | 2.58 | 0.03 | 1.18 | 2.58 | 2.7 | 2.56 | 51960 |
| 1732231800 | 2.55 | -0.16 | -5.80 | 2.67 | 2.806 | 2.55 | 88877 |
| 1732145400 | 2.707 | 0.06 | 2.15 | 2.66 | 2.86 | 2.625 | 14917 |
| 1732059000 | 2.65 | 0.04 | 1.53 | 2.6 | 2.82 | 2.6 | 84795 |
| 1731972600 | 2.61 | -0.14 | -5.09 | 2.71 | 2.71 | 2.55 | 54452 |
| 1731713400 | 2.75 | -0.03 | -1.08 | 2.75 | 2.81 | 2.65 | 15766 |
| 1731627000 | 2.7799999 | -0.02 | -0.71 | 2.84 | 2.86 | 2.66 | 36234 |
| 1731540600 | 2.8 | -0.04 | -1.41 | 2.85 | 2.89 | 2.77 | 11512 |
| 1731454200 | 2.84 | 0.03 | 1.07 | 2.8 | 2.93 | 2.8 | 19498 |
| 1731367800 | 2.81 | 0.04 | 1.44 | 2.74 | 2.93 | 2.69 | 106034 |
| 1731108600 | 2.77 | 0.12 | 4.53 | 2.67 | 2.84 | 2.65 | 58967 |
| 1731022200 | 2.65 | -0.14 | -5.02 | 2.73 | 2.7832 | 2.65 | 61613 |
| 1730935800 | 2.79 | -0.02 | -0.71 | 2.98 | 2.99 | 2.67 | 60227 |
| 1730849400 | 2.81 | 0.08 | 2.93 | 2.73 | 2.85 | 2.64 | 52728 |
| 1730763000 | 2.73 | -0.16 | -5.54 | 2.91 | 2.9412 | 2.622 | 213435 |
| 1730500200 | 2.89 | -0.19 | -6.17 | 3.1 | 3.1 | 2.8701 | 66236 |
| 1730413800 | 3.08 | 0.09 | 3.01 | 2.93 | 3.11 | 2.82 | 69462 |
| 1730327400 | 2.99 | 0.08 | 2.75 | 2.83 | 3.15 | 2.71 | 143024 |
| 1730241000 | 2.91 | -0.15 | -4.90 | 2.92 | 3.13 | 2.79 | 74394 |
| 1730154600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1309999 | 2.98 | 59637 |
| 1729895400 | 3.08 | 0.15 | 5.12 | 2.92 | 3.1486 | 2.92 | 15162 |
| 1729809000 | 2.93 | -0.11 | -3.62 | 3.1 | 3.15 | 2.85 | 24363 |
| 1729722600 | 3.04 | 0.02 | 0.66 | 3.14 | 3.17 | 3.04 | 24366 |
| 1729636200 | 3.02 | -0.11 | -3.51 | 3.13 | 3.17 | 3.02 | 33694 |
| 1729549800 | 3.13 | 0.08 | 2.62 | 3.09 | 3.1457 | 2.69 | 63657 |
| 1729290600 | 3.05 | -0.4 | -11.59 | 3.4 | 3.4 | 3.0099999 | 87316 |
| 1729204200 | 3.45 | 0.05 | 1.47 | 3.4 | 3.48 | 3.3 | 9402 |
| 1729117800 | 3.4 | 0.04 | 1.19 | 3.41 | 3.43 | 3.33 | 15917 |
| 1729031400 | 3.36 | 0.06 | 1.82 | 3.35 | 3.51 | 3.34 | 36303 |
| 1728945000 | 3.3 | -0.25 | -7.04 | 3.6 | 3.6 | 3.3 | 40923 |
| 1728685800 | 3.55 | 0.06 | 1.72 | 3.49 | 3.73 | 3.478 | 11253 |
| 1728599400 | 3.49 | -0.16 | -4.38 | 3.59 | 3.6401 | 3.49 | 35580 |
| 1728513000 | 3.65 | 0.1 | 2.82 | 3.61 | 3.675 | 3.52 | 46014 |
| 1728426600 | 3.55 | -0.02 | -0.56 | 3.59 | 3.63 | 3.52 | 17980 |
| 1728340200 | 3.57 | -0.1 | -2.72 | 3.6 | 3.71 | 3.56 | 13708 |
| 1728081000 | 3.67 | 0.04 | 1.10 | 3.64 | 3.7198 | 3.55 | 20517 |
| 1727994600 | 3.63 | -0.07 | -1.89 | 3.67 | 3.7528 | 3.6024 | 23487 |
| 1727908200 | 3.7 | 0.06 | 1.65 | 3.65 | 3.7 | 3.516 | 17783 |
| 1727821800 | 3.64 | -0.06 | -1.62 | 3.64 | 3.71 | 3.3363 | 45141 |
| 1727735400 | 3.7 | 0.28 | 8.19 | 3.52 | 3.71 | 3.4022 | 109465 |
| 1727476200 | 3.42 | 0.12 | 3.64 | 3.32 | 3.53 | 3.31 | 89173 |
| 1727389800 | 3.3 | 0.05 | 1.54 | 3.2799999 | 3.3482 | 3.14 | 81922 |
| 1727303400 | 3.25 | -0.01 | -0.31 | 3.27 | 3.4099 | 3.25 | 36422 |
| 1727217000 | 3.2599999 | -0.03 | -0.91 | 3.2799999 | 3.32 | 3.18 | 45012 |
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
