Hot Features
プレミアム
Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ
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 | 0.26 | 9.92366412214 | 2.62 | 3.94 | 2.02 | 1535128 | 3.24739985 | CS |
| 4 | -2.72 | -48.5714285714 | 5.6 | 6 | 2.02 | 55689855 | 4.05556239 | CS |
| 12 | -8.91 | -75.572519084 | 11.79 | 24.5 | 2.02 | 119524096 | 6.69443376 | CS |
| 26 | -26.12 | -90.0689655172 | 29 | 45 | 2.02 | 54286272 | 6.82335003 | CS |
| 52 | -105.12 | -97.3333333333 | 108 | 145 | 2.02 | 27011516 | 7.09286939 | CS |
| 156 | -36.12 | -92.6153846154 | 39 | 409.99 | 2.02 | 9578042 | 22.53299403 | CS |
| 260 | -75.12 | -96.3076923077 | 78 | 409.99 | 2.02 | 6235568 | 29.84366957 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1742596500 | 2.65 | -0.05 | -1.85 | 2.85 | 2.94 | 2.5299999 | 351829 |
| 1742510100 | 2.7 | -0.31 | -10.15 | 3.05 | 3.07 | 2.64 | 317217 |
| 1742423700 | 3.005 | -0.41 | -11.88 | 3.3 | 3.34 | 3 | 737746 |
| 1742337300 | 3.41 | 0.88 | 34.78 | 2.86 | 3.94 | 2.55 | 5749919 |
| 1742250900 | 2.5299999 | -0.17 | -6.30 | 2.62 | 2.6753 | 2.02 | 518931 |
| 1741991700 | 2.7 | -0.43 | -13.74 | 3.13 | 3.1399999 | 2.32 | 640247 |
| 1741905300 | 3.13 | -0.77 | -19.74 | 3.32 | 3.5 | 3.05 | 386614 |
| 1741818900 | 3.9 | -0.15 | -3.70 | 4 | 4.17 | 3.69 | 583553 |
| 1741732500 | 4.05 | 0.7 | 20.90 | 3.74 | 6 | 3.58 | 4105015 |
| 1741646100 | 3.35 | -0.37 | -9.95 | 3.52 | 3.71 | 3.32 | 239860 |
| 1741390500 | 3.72 | 0.07 | 1.92 | 3.61 | 3.76 | 3.5 | 178775 |
| 1741304100 | 3.65 | -0.35 | -8.75 | 3.82 | 4.09 | 3.46 | 271097 |
| 1741217700 | 4 | 0.58 | 16.96 | 3.23 | 4.3 | 3.2099999 | 912129 |
| 1741131300 | 3.42 | -0.29 | -7.82 | 3.36 | 3.5 | 3.16 | 258266 |
| 1741044900 | 3.71 | -0.28 | -7.02 | 3.87 | 3.99 | 3.53 | 407315 |
| 1740785700 | 3.99 | -0.51 | -11.33 | 4 | 4.19 | 3.62 | 561457 |
| 1740699300 | 4.5 | -0.47 | -9.46 | 4.8099999 | 5.2 | 4 | 598213 |
| 1740612900 | 4.97 | 0.1 | 2.05 | 4.5 | 5.66 | 4.5 | 855193 |
| 1740526500 | 4.87 | -0.43 | -8.11 | 5.28 | 5.28 | 4.6 | 554367 |
| 1740440100 | 5.3 | -0.18 | -3.28 | 5.6 | 5.64 | 5 | 509105 |
| 1740180900 | 5.48 | -0.43 | -7.28 | 5.8 | 6.17 | 5.33 | 879795 |
| 1740094500 | 5.91 | -0.31 | -4.98 | 7.3 | 7.33 | 5.8 | 1192514 |
| 1740008100 | 6.22 | 0.77 | 14.13 | 5.3199999 | 8.5 | 5.21 | 4773766 |
| 1739921700 | 5.45 | -0.75 | -12.10 | 5.43 | 5.8 | 4.85 | 728502 |
| 1739576100 | 6.2 | -0.81 | -11.55 | 7.12 | 7.2499999 | 5.8 | 883833 |
| 1739489700 | 7.01 | -1.41 | -16.75 | 8.2 | 8.2 | 5.8 | 869248 |
| 1739403300 | 8.42 | -0.65 | -7.17 | 7.7 | 9.1 | 7.16 | 1354166 |
| 1739316900 | 9.07 | 2.17 | 31.45 | 10.299999 | 14.06 | 8.27 | 11154341 |
| 1739230500 | 6.9 | 1.5 | 27.78 | 6.6 | 8.25 | 6.2 | 2792873 |
| 1738971300 | 5.4 | 0.72 | 15.38 | 5.18 | 7 | 4.84 | 2099820 |
| 1738884900 | 4.68 | -0.52 | -10.00 | 4.96 | 5.16 | 4.45 | 480862 |
| 1738798500 | 5.2 | 0.82 | 18.72 | 4 | 5.75 | 3.68 | 1428346 |
| 1738712100 | 4.38 | -0.24 | -5.19 | 4.3 | 4.6 | 3.88 | 793674 |
| 1738625700 | 4.62 | 1.01 | 27.98 | 5.92 | 6 | 4.2299999 | 4255346 |
| 1738366500 | 3.61 | -0.39 | -9.75 | 4 | 4.29 | 3.5 | 2197336 |
| 1738280100 | 4 | 0.09 | 2.30 | 4 | 4.13 | 3.85 | 314516 |
| 1738193700 | 3.91 | -1.87 | -32.35 | 4.2 | 4.43 | 3.45 | 950975 |
| 1738107300 | 5.7799999 | -0.22 | -3.67 | 6 | 6 | 5.5 | 541527 |
| 1738020900 | 6 | 0.36 | 6.38 | 6.2 | 6.25 | 5.7 | 343267 |
| 1737761700 | 5.64 | -0.63 | -10.05 | 6 | 6.2399999 | 5.6 | 409816 |
| 1737675300 | 6.27 | 0 | 0.00 | 6.27 | 6.27 | 6.27 | 0 |
| 1737588900 | 6.27 | 0.42 | 7.18 | 5.8 | 6.35 | 5.8 | 324342 |
| 1737502500 | 5.85 | -0.55 | -8.59 | 6.38 | 6.5 | 5.7 | 462379 |
| 1737156900 | 6.4 | 0.23 | 3.73 | 6.18 | 6.55 | 6.01 | 637675 |
| 1737070500 | 6.17 | -0.29 | -4.49 | 6.17 | 6.5299999 | 5.8999999 | 509170 |
| 1736984100 | 6.46 | 0.27 | 4.36 | 6.38 | 7.2 | 5.5599999 | 1608698 |
| 1736897700 | 6.1899999 | -0.1 | -1.59 | 6.4799999 | 6.7 | 6.03 | 1166197 |
| 1736811300 | 6.29 | -2.52 | -28.60 | 6.71 | 7 | 6.12 | 2228413 |
| 1736552100 | 8.81 | 0.26 | 3.04 | 8.92 | 9.49 | 8.35 | 736286 |
| 1736379300 | 8.55 | -2.95 | -25.65 | 8.87 | 9.4 | 7.3 | 3389934 |
| 1736292900 | 11.5 | 2.55 | 28.49 | 10.9 | 13.5 | 9.39 | 2186003 |
| 1736206500 | 8.95 | -5.83 | -39.45 | 8.99 | 9.5 | 8.2 | 589423 |
| 1735947300 | 14.78 | 0.02 | 0.14 | 13.78 | 15.49 | 13.1 | 121752 |
| 1735860900 | 14.76 | 1.01 | 7.35 | 13.389999 | 15.8 | 12.139999 | 236482 |
| 1735688100 | 13.75 | 1.39 | 11.25 | 20.34 | 24.5 | 13.61 | 1742300 |
| 1735601700 | 12.36 | 0.68 | 5.82 | 11.79 | 13.5 | 10.8 | 216689 |
| 1735342500 | 11.68 | -0.42 | -3.47 | 12.58 | 12.58 | 11.05 | 135516 |
| 1735256100 | 12.1 | -0.34 | -2.73 | 12.8 | 13.5 | 11.6 | 153126 |
| 1735077840 | 12.44 | -0.55 | -4.23 | 12.9 | 13.489999 | 11.82 | 45410 |
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
