Hot Features
プレミアム
DatChat Inc (DATS)
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 | -0.48 | -19.512195122 | 2.46 | 2.46 | 1.71 | 308727 | 1.97119795 | CS |
| 4 | 0.48 | 32 | 1.5 | 3.49 | 1.38 | 3207197 | 2.14374971 | CS |
| 12 | 0.72 | 57.1428571429 | 1.26 | 3.49 | 1.11 | 1176680 | 2.10541231 | CS |
| 26 | 0.7 | 54.6875 | 1.28 | 3.49 | 1.01 | 1043755 | 1.98710667 | CS |
| 52 | 0.1 | 5.31914893617 | 1.88 | 4.1299 | 1.01 | 699900 | 2.0954853 | CS |
| 156 | -51.02 | -96.2641509434 | 53 | 53.41 | 1.01 | 1016844 | 20.29994311 | CS |
| 260 | -37.52 | -94.9873417722 | 39.5 | 184.9 | 1.01 | 1983670 | 65.010369 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.04 | 0.14 | 7.37 | 1.94 | 2.11 | 1.92 | 209399 |
| 1732232100 | 1.9 | -0.09 | -4.52 | 1.94 | 1.99 | 1.88 | 150129 |
| 1732145700 | 1.99 | -0.12 | -5.69 | 2.15 | 2.18 | 1.96 | 159798 |
| 1732059300 | 2.11 | 0.3 | 16.57 | 1.75 | 2.23 | 1.75 | 390412 |
| 1731972900 | 1.81 | -0.45 | -19.91 | 2.2599999 | 2.2599999 | 1.71 | 730259 |
| 1731713700 | 2.2599999 | -0.21 | -8.50 | 2.445 | 2.4528 | 2.17 | 193253 |
| 1731627300 | 2.47 | 0.19 | 8.33 | 2.2849 | 2.54 | 2.2505 | 484659 |
| 1731540900 | 2.2799999 | -0.04 | -1.72 | 2.24 | 2.38 | 2.19 | 260667 |
| 1731454500 | 2.32 | 0.18 | 8.41 | 2.0379999 | 2.45 | 2.0299999 | 610233 |
| 1731368100 | 2.14 | -0.01 | -0.47 | 2.09 | 2.1692 | 2 | 519713 |
| 1731108900 | 2.15 | 0.14 | 6.97 | 2.04 | 2.43 | 1.9901 | 2171665 |
| 1731022500 | 2.0099999 | -0.23 | -10.27 | 2.07 | 2.07 | 1.83 | 1357176 |
| 1730936100 | 2.24 | 0.45 | 25.14 | 3.27 | 3.304 | 2.16 | 52853040 |
| 1730849700 | 1.79 | -0.04 | -2.19 | 1.86 | 1.99 | 1.6597 | 607441 |
| 1730763300 | 1.83 | 0.24 | 15.09 | 1.6 | 1.88 | 1.57 | 627258 |
| 1730500500 | 1.59 | 0.03 | 1.92 | 1.6 | 1.6299999 | 1.5 | 494199 |
| 1730414100 | 1.56 | 0.13 | 9.09 | 1.425 | 1.6299999 | 1.3799999 | 962619 |
| 1730327700 | 1.43 | -0.45 | -23.73 | 1.5049999 | 1.66 | 1.3899999 | 3514212 |
| 1730241300 | 1.875 | 0.16 | 9.01 | 1.7877 | 2.02 | 1.56 | 1334455 |
| 1730154900 | 1.72 | 0.11 | 6.83 | 1.6 | 1.87 | 1.6 | 580410 |
| 1729895700 | 1.61 | 0.12 | 8.05 | 1.5 | 1.74 | 1.47 | 591690 |
| 1729809300 | 1.49 | 0.08 | 5.67 | 1.4 | 1.6 | 1.3404 | 240595 |
| 1729722900 | 1.41 | -0.04 | -2.42 | 1.41 | 1.47 | 1.3801 | 120407 |
| 1729636500 | 1.445 | 0.17 | 12.89 | 1.28 | 1.53 | 1.2701 | 639296 |
| 1729550100 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3093999 | 1.22 | 28877 |
| 1729290900 | 1.29 | -0.04 | -3.01 | 1.32 | 1.35 | 1.27 | 72497 |
| 1729204500 | 1.33 | 0.1 | 8.13 | 1.27 | 1.3899999 | 1.23 | 206448 |
| 1729118100 | 1.23 | -0.01 | -0.81 | 1.26 | 1.28 | 1.22 | 45160 |
| 1729031700 | 1.24 | -0.08 | -6.06 | 1.33 | 1.55 | 1.23 | 678556 |
| 1728945300 | 1.32 | 0.02 | 1.54 | 1.29 | 1.34 | 1.2605 | 50167 |
| 1728686100 | 1.3 | 0.04 | 3.53 | 1.36 | 1.4 | 1.2601 | 90480 |
| 1728599700 | 1.2557 | -0.01 | -1.13 | 1.27 | 1.42 | 1.2175 | 112262 |
| 1728513300 | 1.27 | -0.02 | -1.55 | 1.28 | 1.34 | 1.2401 | 24028 |
| 1728426900 | 1.29 | 0.04 | 3.20 | 1.24 | 1.31 | 1.24 | 19662 |
| 1728340500 | 1.25 | 0.02 | 1.63 | 1.24 | 1.35 | 1.24 | 46956 |
| 1728081300 | 1.23 | -0.01 | -0.92 | 1.2591 | 1.26 | 1.22 | 5730 |
| 1727994900 | 1.2414 | -0.02 | -1.48 | 1.2414 | 1.2414 | 1.2414 | 1514 |
| 1727908500 | 1.26 | 0.04 | 3.28 | 1.22 | 1.29 | 1.2124 | 5995 |
| 1727822100 | 1.22 | -0.08 | -6.15 | 1.29 | 1.3 | 1.2 | 10613 |
| 1727735520 | 1.3 | 0.02 | 1.56 | 1.3173 | 1.3173 | 1.2403 | 12721 |
| 1727476500 | 1.28 | 0.06 | 4.92 | 1.29 | 1.34 | 1.23 | 31953 |
| 1727390100 | 1.22 | -0.06 | -4.69 | 1.27 | 1.2938 | 1.2002 | 25620 |
| 1727303700 | 1.28 | 0.11 | 9.40 | 1.19 | 1.3 | 1.19 | 78834 |
| 1727217300 | 1.17 | 0 | 0.00 | 1.18 | 1.2 | 1.17 | 12648 |
| 1727130900 | 1.17 | 0.01 | 0.86 | 1.16 | 1.19 | 1.16 | 10441 |
| 1726871700 | 1.16 | 0 | 0.00 | 1.16 | 1.25 | 1.16 | 37178 |
| 1726785300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.21 | 1.15 | 16996 |
| 1726698900 | 1.17 | -0.03 | -2.50 | 1.21 | 1.22 | 1.1645 | 5843 |
| 1726612500 | 1.2 | 0.02 | 1.69 | 1.1811 | 1.2 | 1.17 | 13078 |
| 1726526100 | 1.18 | -0.09 | -7.09 | 1.25 | 1.25 | 1.18 | 39623 |
| 1726266900 | 1.27 | 0.14 | 12.39 | 1.1299999 | 1.28 | 1.1299999 | 233422 |
| 1726180500 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.17 | 1.11 | 78971 |
| 1726094100 | 1.16 | -0.01 | -0.85 | 1.17 | 1.1927 | 1.1399999 | 31118 |
| 1726007700 | 1.17 | -0.01 | -0.85 | 1.1575 | 1.183 | 1.1299999 | 37300 |
| 1725921300 | 1.18 | 0.03 | 2.61 | 1.15 | 1.26 | 1.15 | 64329 |
| 1725662100 | 1.15 | -0.07 | -5.74 | 1.26 | 1.26 | 1.1301 | 6972 |
| 1725575700 | 1.22 | 0.06 | 5.17 | 1.17 | 1.26 | 1.17 | 45442 |
| 1725489300 | 1.16 | -0.01 | -0.85 | 1.16 | 1.2 | 1.15 | 14981 |
| 1725402900 | 1.17 | -0.08 | -6.40 | 1.26 | 1.26 | 1.16 | 15263 |
| 1725057300 | 1.25 | 0 | 0.00 | 1.26 | 1.275 | 1.25 | 15798 |
| 1724970900 | 1.25 | 0 | 0.00 | 1.26 | 1.3698999 | 1.25 | 136168 |
| 1724884500 | 1.25 | -0.11 | -8.09 | 1.34 | 1.34 | 1.25 | 10127 |
| 1724798100 | 1.36 | 0 | 0.00 | 1.37 | 1.37 | 1.32 | 13151 |
| 1724711700 | 1.36 | -0.03 | -2.16 | 1.42 | 1.42 | 1.35 | 12870 |
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
