Hot Features
プレミアム
BioRestorative Therapies Inc (BRTX)
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 | 0 | 1.55 | 1.64 | 1.35 | 136440 | 1.50384599 | CS |
| 4 | -0.87 | -35.9504132231 | 2.42 | 2.495 | 1.35 | 1056951 | 1.90039667 | CS |
| 12 | 0.1 | 6.89655172414 | 1.45 | 2.55 | 1.35 | 409049 | 1.90818418 | CS |
| 26 | 0.02 | 1.30718954248 | 1.53 | 2.55 | 1.21 | 207389 | 1.86267321 | CS |
| 52 | 0.2 | 14.8148148148 | 1.35 | 2.55 | 1.03 | 658081 | 1.82199114 | CS |
| 156 | -3.12 | -66.8094218415 | 4.67 | 7.13 | 1.03 | 323087 | 2.30377548 | CS |
| 260 | -7.35 | -82.5842696629 | 8.9 | 8.9 | 1.03 | 327641 | 2.62034523 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.55 | 0.04 | 2.65 | 1.5 | 1.62 | 1.4632 | 101655 |
| 1741304100 | 1.51 | -0.05 | -3.21 | 1.56 | 1.6399999 | 1.48 | 37666 |
| 1741217700 | 1.56 | 0.13 | 9.09 | 1.44 | 1.6 | 1.35 | 88163 |
| 1741131300 | 1.43 | -0.08 | -5.30 | 1.5 | 1.55 | 1.36 | 151341 |
| 1741044900 | 1.51 | -0.01 | -0.66 | 1.48 | 1.55 | 1.45 | 98797 |
| 1740785700 | 1.52 | -0.1 | -6.17 | 1.55 | 1.6 | 1.43 | 317507 |
| 1740699300 | 1.62 | -0.29 | -15.18 | 2 | 2.2799 | 1.5157 | 1454217 |
| 1740612900 | 1.91 | 0.09 | 4.95 | 1.82 | 2.02 | 1.72 | 696202 |
| 1740526500 | 1.82 | 0.22 | 13.75 | 1.6399999 | 1.91 | 1.5701 | 2530164 |
| 1740440100 | 1.6 | -0.2 | -11.11 | 1.81 | 1.81 | 1.57 | 276434 |
| 1740180900 | 1.8 | -0.16 | -8.16 | 1.87 | 1.98 | 1.73 | 392639 |
| 1740094500 | 1.96 | -0.07 | -3.45 | 2.305 | 2.3798 | 1.88 | 14446804 |
| 1740008100 | 2.0299999 | 0.03 | 1.75 | 1.91 | 2.06 | 1.91 | 63507 |
| 1739921700 | 1.995 | -0.3 | -12.88 | 2.2799999 | 2.343064 | 1.96 | 186332 |
| 1739576100 | 2.29 | -0.17 | -6.91 | 2.42 | 2.5 | 2.2819 | 86795 |
| 1739489700 | 2.46 | 0.07 | 2.93 | 2.41 | 2.46 | 2.31 | 42003 |
| 1739403300 | 2.39 | 0.09 | 3.91 | 2.3 | 2.4 | 2.2599999 | 19683 |
| 1739316900 | 2.3 | -0.14 | -5.74 | 2.4 | 2.4 | 2.2679999 | 35172 |
| 1739230500 | 2.44 | 0.14 | 6.09 | 2.3 | 2.44 | 2.2008 | 111168 |
| 1738971300 | 2.3 | -0.19 | -7.63 | 2.49 | 2.495 | 2.27 | 93424 |
| 1738884900 | 2.49 | 0.12 | 5.06 | 2.36 | 2.49 | 2.31 | 131980 |
| 1738798500 | 2.37 | -0.01 | -0.42 | 2.41 | 2.4714999 | 2.32 | 66290 |
| 1738712100 | 2.38 | 0.02 | 0.85 | 2.34 | 2.4383 | 2.2599999 | 63441 |
| 1738625700 | 2.36 | -0.02 | -0.84 | 2.39 | 2.5107 | 2.2799999 | 66042 |
| 1738366500 | 2.38 | -0.02 | -1.00 | 2.43 | 2.48 | 2.37 | 56651 |
| 1738280100 | 2.404 | 0.05 | 2.30 | 2.4 | 2.42 | 2.34 | 51502 |
| 1738193700 | 2.35 | 0.01 | 0.43 | 2.31 | 2.55 | 2.31 | 122165 |
| 1738107300 | 2.34 | 0.04 | 1.74 | 2.2799999 | 2.3485999 | 2.22 | 61502 |
| 1738020900 | 2.3 | -0.02 | -0.86 | 2.32 | 2.38 | 2.24 | 80412 |
| 1737761700 | 2.32 | 0 | 0.22 | 2.35 | 2.3841 | 2.2501 | 32735 |
| 1737675300 | 2.315 | 0 | 0.00 | 2.315 | 2.315 | 2.315 | 0 |
| 1737588900 | 2.315 | 0.2 | 9.20 | 2.1 | 2.4 | 2 | 138406 |
| 1737502500 | 2.12 | 0.15 | 7.61 | 2 | 2.12 | 1.97 | 79196 |
| 1737156900 | 1.97 | -0.06 | -2.72 | 2.0299999 | 2.08 | 1.87 | 71245 |
| 1737070500 | 2.025 | 0.23 | 12.50 | 1.81 | 2.1198 | 1.75 | 114814 |
| 1736984100 | 1.8 | -0.02 | -0.83 | 1.83 | 1.85 | 1.77 | 99399 |
| 1736897700 | 1.815 | 0.26 | 16.35 | 1.62 | 1.815 | 1.6001 | 51098 |
| 1736811300 | 1.56 | -0.07 | -4.29 | 1.72 | 1.72 | 1.55 | 45553 |
| 1736552100 | 1.6299999 | -0.08 | -4.68 | 1.74 | 1.74 | 1.61 | 9929 |
| 1736379300 | 1.71 | -0.09 | -5.00 | 1.79 | 1.79 | 1.6 | 47506 |
| 1736292900 | 1.8 | 0.21 | 13.21 | 1.6 | 1.85 | 1.6 | 94960 |
| 1736206500 | 1.59 | 0.09 | 6.00 | 1.53 | 1.6 | 1.495 | 45835 |
| 1735947300 | 1.5 | 0.01 | 0.67 | 1.5 | 1.555 | 1.44 | 68849 |
| 1735860900 | 1.49 | 0.06 | 4.20 | 1.49 | 1.55 | 1.45 | 34150 |
| 1735688100 | 1.43 | -0.01 | -0.69 | 1.48 | 1.48 | 1.41 | 44311 |
| 1735601700 | 1.44 | -0.11 | -7.10 | 1.55 | 1.55 | 1.3900999 | 88572 |
| 1735342500 | 1.55 | 0 | 0.00 | 1.57 | 1.57 | 1.48 | 21982 |
| 1735256100 | 1.55 | 0.01 | 0.65 | 1.53 | 1.5757 | 1.5 | 14534 |
| 1735077840 | 1.54 | 0.02 | 1.32 | 1.51 | 1.567 | 1.51 | 14801 |
| 1734996900 | 1.52 | -0.03 | -1.94 | 1.53 | 1.55 | 1.48 | 15904 |
| 1734737700 | 1.55 | 0.1 | 6.90 | 1.44 | 1.55 | 1.42 | 16050 |
| 1734651300 | 1.45 | 0.04 | 2.84 | 1.47 | 1.48 | 1.42 | 38780 |
| 1734564900 | 1.41 | -0.14 | -9.03 | 1.53 | 1.53 | 1.4 | 61934 |
| 1734478500 | 1.55 | 0.09 | 6.16 | 1.46 | 1.6 | 1.4277 | 48482 |
| 1734392100 | 1.46 | 0.01 | 0.69 | 1.46 | 1.48 | 1.4 | 43634 |
| 1734132900 | 1.45 | -0.01 | -0.68 | 1.45 | 1.46 | 1.44 | 4911 |
| 1734046500 | 1.46 | 0 | 0.00 | 1.46 | 1.4968 | 1.4101 | 13114 |
| 1733960100 | 1.46 | -0.01 | -0.68 | 1.46 | 1.5 | 1.4 | 27495 |
| 1733873700 | 1.47 | -0.04 | -2.65 | 1.48 | 1.5 | 1.43 | 12323 |
| 1733787300 | 1.51 | 0.02 | 1.34 | 1.46 | 1.53 | 1.4162999 | 24550 |
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
