Hot Features
プレミアム
Pyx Resources Limited (PYX)
LSE
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 | 0.58 | 28.6419753086 | 2.025 | 2.88 | 1.885 | 134283 | 2.625 | DE |
| 4 | 0.005 | 0.192307692308 | 2.6 | 2.9 | 1.6 | 344633 | 2.09640206 | DE |
| 12 | -1.595 | -37.9761904762 | 4.2 | 4.8 | 1.6 | 275040 | 3.07140564 | DE |
| 26 | -4.675 | -64.217032967 | 7.28 | 7.5 | 1.6 | 173088 | 3.75422508 | DE |
| 52 | -12.545 | -82.8052805281 | 15.15 | 16 | 1.6 | 130733 | 6.24859216 | DE |
| 156 | -58.595 | -95.7434640523 | 61.2 | 82 | 1.6 | 198661 | 23.20234021 | DE |
| 260 | -1972.395 | -99.8681012658 | 1975 | 1975 | 1.6 | 124631 | 25.65653961 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 2.625 | 0.6 | 29.63 | 2.05 | 2.625 | 2.05 | 671417 |
| 1738344600 | 2.025 | 0.14 | 7.43 | 2.025 | 2.025 | 2.025 | 0 |
| 1738258200 | 1.885 | -0.05 | -2.58 | 1.885 | 1.885 | 1.885 | 0 |
| 1738171800 | 1.935 | -0.09 | -4.44 | 1.935 | 1.935 | 1.935 | 0 |
| 1738085400 | 2.025 | 0.21 | 11.57 | 2.025 | 2.025 | 2.025 | 0 |
| 1737999000 | 1.815 | -0.2 | -9.70 | 1.8 | 1.9 | 1.8 | 146804 |
| 1737739800 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1737653400 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2.02 | 1600 |
| 1737567000 | 2.04 | -0.06 | -2.86 | 1.8 | 2.04 | 1.8 | 1075 |
| 1737480600 | 2.1 | 0.21 | 11.11 | 2.1 | 2.1 | 2.1 | 63 |
| 1737394200 | 1.89 | -0.06 | -2.83 | 1.94 | 1.94 | 1.8 | 224758 |
| 1737135000 | 1.945 | -0.1 | -4.66 | 1.945 | 1.945 | 1.945 | 948 |
| 1737048600 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 9611 |
| 1736962200 | 2.08 | -0.07 | -3.26 | 2.08 | 2.08 | 2.08 | 0 |
| 1736875800 | 2.15 | 0.25 | 13.31 | 1.7 | 2.15 | 1.7 | 51546 |
| 1736789400 | 1.8975 | 0.01 | 0.66 | 1.8 | 2 | 1.6 | 550844 |
| 1736530200 | 1.885 | 0.09 | 4.87 | 1.69 | 1.995 | 1.69 | 275431 |
| 1736443800 | 1.7975 | -0.2 | -10.13 | 1.8 | 2 | 1.7 | 628451 |
| 1736357400 | 2 | -0.6 | -23.08 | 2.41 | 2.6 | 2 | 3490177 |
| 1736271000 | 2.6 | -0.45 | -14.75 | 2.6 | 2.9 | 2.4 | 839943 |
| 1736184600 | 3.05 | 0.15 | 5.17 | 2.8 | 3.05 | 2.6 | 16940 |
| 1735925400 | 2.9 | 0.04 | 1.58 | 3.5 | 3.5 | 2.9 | 8427 |
| 1735839000 | 2.855 | -0.15 | -4.83 | 3 | 3 | 2.8 | 45401 |
| 1735666200 | 3 | -0.06 | -1.80 | 3.36 | 3.56 | 2.99 | 150198 |
| 1735579800 | 3.055 | 0.36 | 13.36 | 2.5 | 3.055 | 2.1 | 230050 |
| 1735320600 | 2.695 | -0.46 | -14.44 | 2.5 | 2.99 | 2.5 | 338696 |
| 1735061400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734975000 | 3.15 | -0.07 | -2.17 | 3.8 | 3.8 | 3 | 50275 |
| 1734715800 | 3.22 | -0.09 | -2.72 | 3.0099999 | 3.5 | 3 | 135056 |
| 1734629400 | 3.31 | -0.29 | -8.06 | 3.89 | 3.89 | 3 | 112510 |
| 1734543000 | 3.6 | -0.17 | -4.51 | 3.89 | 3.9 | 3 | 1456536 |
| 1734456600 | 3.77 | 0.12 | 3.29 | 3.51 | 3.85 | 3.5 | 182924 |
| 1734370200 | 3.65 | -0.3 | -7.59 | 3.61 | 3.79 | 3.5 | 443505 |
| 1734111000 | 3.95 | 0.06 | 1.54 | 4.09 | 4.09 | 3.95 | 10726 |
| 1734024600 | 3.89 | -0.31 | -7.38 | 4 | 4 | 3.8 | 2705325 |
| 1733938200 | 4.2 | -0.32 | -6.98 | 4.3 | 4.3 | 4 | 1256094 |
| 1733851800 | 4.515 | 0.21 | 4.76 | 4.3099999 | 4.515 | 4.3 | 293126 |
| 1733765400 | 4.3099999 | 0.11 | 2.62 | 4.3099999 | 4.3099999 | 4.3099999 | 2500 |
| 1733506200 | 4.2 | 0.1 | 2.44 | 4.01 | 4.2 | 4 | 34959 |
| 1733419800 | 4.1 | -0.1 | -2.38 | 3.6 | 4.1 | 3.6 | 61941 |
| 1733333400 | 4.2 | 0.15 | 3.70 | 4.01 | 4.79 | 4 | 71080 |
| 1733247000 | 4.05 | -0.42 | -9.29 | 4.21 | 4.21 | 4.05 | 86270 |
| 1733160600 | 4.465 | 0.12 | 2.76 | 4.3 | 4.465 | 4.3 | 53098 |
| 1732901400 | 4.345 | -0.1 | -2.25 | 4.5599999 | 4.5599999 | 4.345 | 9000 |
| 1732815000 | 4.445 | 0.03 | 0.57 | 4.445 | 4.445 | 4.445 | 1572 |
| 1732728600 | 4.42 | 0.12 | 2.67 | 4.42 | 4.42 | 4.42 | 0 |
| 1732642200 | 4.305 | 0.04 | 0.82 | 4.11 | 4.305 | 4.1 | 30000 |
| 1732555800 | 4.2699999 | -0.13 | -2.84 | 4.51 | 4.51 | 4.2699999 | 23800 |
| 1732296600 | 4.3949999 | 0 | 0.00 | 4 | 4.8 | 4 | 21388 |
| 1732210200 | 4.3949999 | 0.04 | 0.92 | 4.3949999 | 4.3949999 | 4.3949999 | 0 |
| 1732123800 | 4.355 | 0.41 | 10.39 | 4.33 | 4.8 | 4.1 | 526800 |
| 1732037400 | 3.945 | -0.26 | -6.07 | 4.2 | 4.2 | 3.945 | 2106 |
| 1731951000 | 4.2 | -0.11 | -2.55 | 4 | 4.2 | 4 | 60000 |
| 1731691800 | 4.3099999 | 0.17 | 3.98 | 4.21 | 4.3099999 | 4.2 | 204988 |
| 1731605400 | 4.1449999 | -0.05 | -1.19 | 4.4 | 4.4 | 4.1449999 | 13678 |
| 1731519000 | 4.195 | 0.2 | 4.88 | 4 | 4.8 | 3.9 | 10866 |
| 1731432600 | 4 | -0.24 | -5.55 | 4.2 | 4.2 | 3.99 | 134761 |
| 1731346200 | 4.235 | 0.08 | 1.80 | 4.235 | 4.235 | 4.235 | 0 |
| 1731087000 | 4.16 | 0.14 | 3.48 | 4.16 | 4.16 | 4.16 | 0 |
| 1731000600 | 4.0199999 | -0.03 | -0.62 | 4 | 4.0199999 | 3.9 | 56213 |
| 1730914200 | 4.045 | 0.04 | 1.13 | 4.4 | 4.4 | 4 | 300869 |
| 1730827800 | 4 | -0.5 | -11.11 | 4.11 | 4.11 | 3.7 | 249386 |
| 1730741400 | 4.5 | -0.15 | -3.12 | 3.5 | 4.5 | 3.5 | 351164 |
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
