Hot Features
プレミアム
Banzai International Inc (BNZI)
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 | -0.07 | -4.8275862069 | 1.45 | 1.59 | 1.309 | 224941 | 1.44858852 | CS |
| 4 | -0.5 | -26.5957446809 | 1.88 | 2.13 | 1.295 | 261219 | 1.65888407 | CS |
| 12 | -2.47 | -64.1558441558 | 3.85 | 11.2 | 1.295 | 3755202 | 5.57334649 | CS |
| 26 | -8.52 | -86.0606060606 | 9.9 | 11.2 | 1.295 | 2946430 | 6.09501472 | CS |
| 52 | -373.62 | -99.632 | 375 | 407 | 1.295 | 2661513 | 23.22462686 | CS |
| 156 | -373.62 | -99.632 | 375 | 407 | 1.295 | 2661513 | 23.22462686 | CS |
| 260 | -373.62 | -99.632 | 375 | 407 | 1.295 | 2661513 | 23.22462686 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733528100 | 1.37 | -0.04 | -2.84 | 1.36 | 1.4 | 1.35 | 111844 |
| 1733441700 | 1.41 | -0.03 | -2.08 | 1.3799999 | 1.43 | 1.3601399 | 98589 |
| 1733355300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.4699 | 1.309 | 585846 |
| 1733268900 | 1.43 | -0.04 | -2.72 | 1.46 | 1.5 | 1.3899999 | 157673 |
| 1733182500 | 1.47 | -0.05 | -3.29 | 1.57 | 1.59 | 1.4205 | 168279 |
| 1732917840 | 1.52 | 0.05 | 3.40 | 1.45 | 1.58 | 1.45 | 114320 |
| 1732750500 | 1.47 | 0.17 | 13.08 | 1.31 | 1.49 | 1.31 | 361431 |
| 1732664100 | 1.3 | -0.24 | -15.58 | 1.51 | 1.57 | 1.295 | 430644 |
| 1732577700 | 1.54 | -0.01 | -0.32 | 1.55 | 1.5953 | 1.5 | 71093 |
| 1732318500 | 1.545 | -0.01 | -0.32 | 1.51 | 1.58 | 1.45 | 179110 |
| 1732232100 | 1.55 | 0.01 | 0.65 | 1.53 | 1.56 | 1.4601 | 175955 |
| 1732145700 | 1.54 | -0.16 | -9.41 | 1.61 | 1.6987 | 1.49 | 258756 |
| 1732059300 | 1.7 | 0.13 | 8.28 | 1.57 | 1.82 | 1.57 | 347679 |
| 1731972900 | 1.57 | -0.16 | -9.25 | 1.59 | 1.6399999 | 1.56 | 160197 |
| 1731713700 | 1.73 | -0.21 | -10.82 | 1.8 | 1.84 | 1.7 | 211387 |
| 1731627300 | 1.94 | 0.19 | 10.86 | 1.74 | 1.94 | 1.68 | 253740 |
| 1731540900 | 1.75 | -0.19 | -9.79 | 1.9 | 1.9194 | 1.7201 | 275945 |
| 1731454500 | 1.94 | -0.09 | -4.43 | 1.98 | 1.98 | 1.9 | 190232 |
| 1731368100 | 2.0299999 | -0.03 | -1.46 | 2.02 | 2.06 | 1.8965 | 313595 |
| 1731108900 | 2.06 | 0.02 | 0.98 | 1.88 | 2.13 | 1.88 | 690795 |
| 1731022500 | 2.04 | 0.11 | 5.70 | 2.4 | 2.4998999 | 1.66 | 17761780 |
| 1730936100 | 1.93 | -0.21 | -9.81 | 2.15 | 2.1696 | 1.91 | 166992 |
| 1730849700 | 2.14 | -0.11 | -4.89 | 2.25 | 2.3 | 2.1 | 143686 |
| 1730763300 | 2.25 | -0.19 | -7.79 | 2.42 | 2.5099999 | 2.23 | 128684 |
| 1730500500 | 2.44 | 0 | 0.00 | 2.38 | 2.4929 | 2.31 | 72011 |
| 1730414100 | 2.44 | -0.14 | -5.43 | 2.5 | 2.54 | 2.2799999 | 194182 |
| 1730327700 | 2.58 | 0.1 | 4.03 | 2.45 | 2.64 | 2.45 | 187397 |
| 1730241300 | 2.48 | -0.26 | -9.49 | 2.68 | 2.68 | 2.45 | 252166 |
| 1730154900 | 2.74 | -0.14 | -4.86 | 2.81 | 2.8898 | 2.65 | 213201 |
| 1729895700 | 2.88 | 0 | 0.00 | 2.87 | 2.99 | 2.7799999 | 144317 |
| 1729809300 | 2.88 | -0.05 | -1.71 | 2.87 | 2.96 | 2.795 | 189371 |
| 1729722900 | 2.93 | -0.09 | -2.98 | 3.0299999 | 3.0299999 | 2.85 | 274392 |
| 1729636500 | 3.02 | -0.24 | -7.36 | 3.07 | 3.8 | 2.89 | 1035868 |
| 1729550100 | 3.2599999 | -0.05 | -1.51 | 3.33 | 3.4 | 3.19 | 217321 |
| 1729290900 | 3.31 | -0.07 | -2.07 | 3.3 | 3.45 | 3.22 | 198999 |
| 1729204500 | 3.38 | 0.03 | 0.90 | 3.55 | 3.65 | 3.21 | 1107899 |
| 1729118100 | 3.35 | -0.31 | -8.47 | 3.67 | 3.7 | 3.34 | 686370 |
| 1729031700 | 3.66 | -0.04 | -1.08 | 5.19 | 5.19 | 3.4108 | 11517633 |
| 1728945300 | 3.7 | -0.73 | -16.48 | 4.25 | 4.34 | 3.56 | 351728 |
| 1728686100 | 4.43 | -0.66 | -12.97 | 4.7 | 5.05 | 4.22 | 384800 |
| 1728599700 | 5.09 | 0.07 | 1.39 | 4.99 | 5.19 | 4.55 | 1276185 |
| 1728513300 | 5.0199999 | 2.26 | 81.88 | 6.01 | 6.89 | 4.24 | 37053157 |
| 1728426900 | 2.7599999 | -0.3 | -9.80 | 2.98 | 3.1 | 2.67 | 208342 |
| 1728340500 | 3.06 | -0.5 | -14.04 | 3.44 | 3.514 | 2.99 | 162065 |
| 1728081300 | 3.56 | -0.61 | -14.63 | 4.05 | 4.1499 | 3.39 | 295412 |
| 1727994900 | 4.17 | -0.61 | -12.76 | 4.8152 | 4.8152 | 4.14 | 230050 |
| 1727908500 | 4.78 | 0.1 | 2.14 | 5.04 | 5.04 | 4.35 | 969852 |
| 1727822100 | 4.68 | -0.29 | -5.84 | 4.68 | 4.84 | 4.35 | 338210 |
| 1727735700 | 4.97 | -0.76 | -13.26 | 5.6 | 5.6 | 4.9005 | 259400 |
| 1727476500 | 5.73 | -0.35 | -5.76 | 6.15 | 6.7681 | 5.5 | 699546 |
| 1727390100 | 6.08 | 0.08 | 1.33 | 5.8099999 | 6.4 | 5.5301 | 936254 |
| 1727303700 | 6 | -2.24 | -27.18 | 5.34 | 6.5 | 5.03 | 2803884 |
| 1727217300 | 8.24 | 4.04 | 96.19 | 6.7 | 11.2 | 6.15 | 62324143 |
| 1727130900 | 4.2 | -1.49 | -26.19 | 4.85 | 5.2699 | 4.01 | 1535934 |
| 1726871700 | 5.69 | 2.81 | 97.57 | 5.12 | 7.4898 | 4.71 | 61336898 |
| 1726785300 | 2.88 | -0.62 | -17.71 | 3.02 | 3.4 | 2.42 | 606162 |
| 1726698900 | 3.5 | -0.23 | -6.04 | 3.75 | 4.475 | 3.35 | 171093 |
| 1726612500 | 3.725 | 0.08 | 2.05 | 3.7 | 4 | 3.255 | 76583 |
| 1726526100 | 3.65 | -0.35 | -8.64 | 4.19 | 4.19 | 3.605 | 12318 |
| 1726266900 | 3.995 | 0.12 | 2.96 | 3.85 | 4.1 | 3.85 | 16474 |
| 1726180500 | 3.88 | -0.22 | -5.25 | 4.1 | 4.1 | 3.8 | 11993 |
| 1726094100 | 4.095 | -0.12 | -2.73 | 4.3999999 | 4.3999999 | 3.75 | 11621 |
| 1726007700 | 4.21 | 0.26 | 6.45 | 4.005 | 4.46 | 3.87 | 16217 |
| 1725921300 | 3.955 | -0.07 | -1.62 | 4.2 | 4.2 | 3.725 | 12436 |
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
