Hot Features
プレミアム
Skillful Craftsman Education Technology Ltd (EDTK)
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 | -0.03 | -3 | 1 | 1.09 | 0.91 | 14306 | 0.99187359 | CS |
| 4 | 0 | 0 | 0.97 | 1.11 | 0.91 | 12879 | 1.0168792 | CS |
| 12 | -0.11 | -10.1851851852 | 1.08 | 1.18 | 0.84 | 21467 | 1.03078929 | CS |
| 26 | -0.09 | -8.49056603774 | 1.06 | 1.2699 | 0.84 | 28877 | 1.07314176 | CS |
| 52 | -0.07 | -6.73076923077 | 1.04 | 1.34 | 0.7728 | 38403 | 1.02583145 | CS |
| 156 | -0.04 | -3.9603960396 | 1.01 | 2.09 | 0.75 | 71637 | 1.18255428 | CS |
| 260 | -3.53 | -78.4444444444 | 4.5 | 5.19 | 0.75 | 152340 | 2.09380743 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.97 | 0.06 | 6.59 | 0.95 | 0.97 | 0.922 | 5920 |
| 1734651300 | 0.91 | -0.05 | -5.21 | 0.93 | 0.975 | 0.91 | 8438 |
| 1734564900 | 0.96 | 0 | 0.00 | 0.92 | 1 | 0.92 | 3718 |
| 1734478500 | 0.96 | -0.06 | -5.88 | 1.04 | 1.09 | 0.95 | 13970 |
| 1734392100 | 1.02 | 0.01 | 0.99 | 1.01 | 1.055 | 0.98 | 43160 |
| 1734132900 | 1.01 | -0.03 | -2.88 | 1 | 1.025 | 1 | 2245 |
| 1734046500 | 1.04 | 0.03 | 2.97 | 1.01 | 1.04 | 1 | 1441 |
| 1733960100 | 1.01 | -0.01 | -0.98 | 1 | 1.04 | 0.995 | 4126 |
| 1733873700 | 1.02 | -0.04 | -3.77 | 1.01 | 1.082 | 1 | 42932 |
| 1733787300 | 1.06 | 0.01 | 1.41 | 1.02 | 1.11 | 0.99 | 5636 |
| 1733528100 | 1.0452999 | 0.04 | 3.50 | 1.03 | 1.06 | 0.99 | 3356 |
| 1733441700 | 1.01 | -0.06 | -5.61 | 1.05 | 1.06 | 0.98 | 5845 |
| 1733355300 | 1.07 | -0.02 | -1.83 | 1.08 | 1.08 | 0.99 | 4737 |
| 1733268900 | 1.09 | 0.09 | 9.00 | 0.99 | 1.09 | 0.98 | 37372 |
| 1733182500 | 1 | 0 | 0.00 | 0.986 | 1.05 | 0.97 | 1702 |
| 1732917840 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 290 |
| 1732750500 | 1 | 0 | 0.00 | 0.983 | 1.01 | 0.96 | 54778 |
| 1732664100 | 1 | -0.0354 | -3.42 | 1.02 | 1.02 | 0.96 | 3911 |
| 1732577700 | 1.0354 | 0.07 | 6.74 | 0.94 | 1.0354 | 0.94 | 4971 |
| 1732318500 | 0.97 | -0.04 | -3.96 | 0.97 | 0.9701 | 0.95 | 7472 |
| 1732232100 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 1.01 | 1453 |
| 1732145700 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1 | 2724 |
| 1732059300 | 1.04 | 0.02 | 1.96 | 1.09 | 1.12 | 1.01 | 7323 |
| 1731972900 | 1.02 | 0.05 | 5.15 | 1 | 1.02 | 0.97 | 4064 |
| 1731713700 | 0.97 | -0.0648 | -6.26 | 1.01 | 1.02 | 0.9017 | 7033 |
| 1731627300 | 1.0348 | 0.01 | 1.45 | 1.01 | 1.0348 | 0.98 | 31016 |
| 1731540900 | 1.02 | 0.07 | 7.08 | 0.91 | 1.02 | 0.91 | 7318 |
| 1731454500 | 0.9526 | -0.0174 | -1.79 | 0.975 | 0.975 | 0.95 | 1951 |
| 1731368100 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 1828 |
| 1731108900 | 1.02 | 0.05 | 5.02 | 1 | 1.03 | 1 | 6546 |
| 1731022500 | 0.9712 | 0.0712 | 7.91 | 0.8736 | 0.975049 | 0.8736 | 48392 |
| 1730936100 | 0.9 | -0.055 | -5.76 | 0.912 | 0.92 | 0.84 | 8201 |
| 1730849700 | 0.955 | -0.027 | -2.75 | 0.9017 | 0.96 | 0.9017 | 3474 |
| 1730763300 | 0.982 | -0.018 | -1.80 | 1.02 | 1.04 | 0.982 | 13605 |
| 1730500500 | 1 | -0.0258 | -2.52 | 0.9268 | 1.021 | 0.9268 | 546 |
| 1730414100 | 1.0258 | -0.01 | -0.84 | 1.03 | 1.03 | 0.98 | 578 |
| 1730327700 | 1.0345 | 0.02 | 2.43 | 1.02 | 1.0345 | 0.98 | 34760 |
| 1730241300 | 1.01 | -0.01 | -0.98 | 1.035 | 1.04 | 1 | 2682 |
| 1730154900 | 1.02 | 0.05 | 5.14 | 0.96 | 1.04 | 0.95 | 67377 |
| 1729895700 | 0.9701 | 0.0101 | 1.05 | 0.93 | 0.97505 | 0.93 | 1189 |
| 1729809300 | 0.96 | -0.05 | -4.95 | 1.01 | 1.02 | 0.9547 | 46687 |
| 1729722900 | 1.01 | -0.01 | -0.98 | 1.01 | 1.045 | 1.01 | 1447 |
| 1729636500 | 1.02 | 0.06 | 6.14 | 0.961 | 1.04 | 0.9173 | 58328 |
| 1729550100 | 0.961 | -0.009 | -0.93 | 0.97 | 0.9807 | 0.96 | 19394 |
| 1729290900 | 0.97 | -0.028 | -2.81 | 1 | 1 | 0.96 | 4718 |
| 1729204500 | 0.998 | 0.028 | 2.89 | 0.96 | 0.998 | 0.96 | 688 |
| 1729118100 | 0.97 | 0 | 0.00 | 0.991 | 0.995 | 0.96 | 39274 |
| 1729031700 | 0.97 | -0.04 | -3.96 | 1.06 | 1.06 | 0.97 | 39029 |
| 1728945300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.05 | 1.01 | 49978 |
| 1728686100 | 1.02 | 0.01 | 0.99 | 1.04 | 1.08 | 1.01 | 51477 |
| 1728599700 | 1.01 | -0.01 | -0.98 | 1.03 | 1.06 | 1.01 | 50025 |
| 1728513300 | 1.02 | -0.04 | -3.77 | 1.04 | 1.07 | 1.02 | 34071 |
| 1728426900 | 1.06 | 0 | 0.00 | 1.06 | 1.1 | 1.04 | 47164 |
| 1728340500 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1499 | 1.06 | 50097 |
| 1728081300 | 1.09 | 0.02 | 1.87 | 1.09 | 1.12 | 1.05 | 52562 |
| 1727994900 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.07 | 1398 |
| 1727908500 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.1299999 | 1.08 | 53338 |
| 1727822100 | 1.11 | -0.03 | -2.63 | 1.15 | 1.15 | 1.11 | 5320 |
| 1727735700 | 1.1399999 | 0.08 | 7.55 | 1.12 | 1.18 | 1.08 | 114749 |
| 1727476500 | 1.06 | -0.03 | -2.75 | 1.08 | 1.1519 | 1.05 | 58632 |
| 1727390100 | 1.09 | 0.05 | 4.81 | 1.05 | 1.1 | 1.05 | 5423 |
| 1727303700 | 1.04 | -0.06 | -5.45 | 1.07 | 1.08 | 1.04 | 62295 |
| 1727217300 | 1.1 | 0.06 | 5.77 | 1.06 | 1.18 | 1.04 | 126631 |
| 1727130900 | 1.04 | -0.03 | -2.35 | 1.05 | 1.05 | 1.04 | 247 |
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
