Hot Features
プレミアム
5E Advanced Materials Inc (FEAM)
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 | -0.0773 | -17.7742009657 | 0.4349 | 0.435 | 0.34 | 131664 | 0.3879066 | CS |
| 4 | -0.3205 | -47.264415278 | 0.6781 | 0.75 | 0.34 | 171236 | 0.50260941 | CS |
| 12 | -0.1274 | -26.2680412371 | 0.485 | 1.08 | 0.34 | 197746 | 0.63203721 | CS |
| 26 | -0.4728 | -56.936416185 | 0.8304 | 1.08 | 0.34 | 144405 | 0.6261794 | CS |
| 52 | -0.9224 | -72.0625 | 1.28 | 2.48 | 0.34 | 172662 | 1.04879832 | CS |
| 156 | -29.6424 | -98.808 | 30 | 50 | 0.34 | 189990 | 7.15339061 | CS |
| 260 | -29.6424 | -98.808 | 30 | 50 | 0.34 | 189990 | 7.15339061 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.3653 | 0.0023 | 0.63 | 0.36 | 0.3811 | 0.36 | 95080 |
| 1738625700 | 0.363 | -0.032 | -8.10 | 0.377 | 0.39 | 0.3476 | 114513 |
| 1738366500 | 0.395 | -0.005 | -1.25 | 0.42 | 0.42 | 0.3812 | 65989 |
| 1738280100 | 0.4 | 0.002 | 0.50 | 0.4099999 | 0.4138 | 0.3652 | 135763 |
| 1738193700 | 0.398 | -0.0371 | -8.53 | 0.4349 | 0.435 | 0.34 | 251986 |
| 1738107300 | 0.4351 | -0.0247 | -5.37 | 0.475 | 0.475 | 0.4049499 | 120883 |
| 1738020900 | 0.4598 | 0.0148 | 3.33 | 0.463 | 0.4731 | 0.4395 | 73783 |
| 1737761700 | 0.445 | -0.015 | -3.26 | 0.475 | 0.475 | 0.44 | 71487 |
| 1737675300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1737588900 | 0.46 | -0.08 | -14.81 | 0.5 | 0.53 | 0.46 | 152910 |
| 1737502500 | 0.54 | 0.067 | 14.16 | 0.519 | 0.55 | 0.45 | 77872 |
| 1737156900 | 0.473 | -0.021 | -4.25 | 0.49 | 0.5397 | 0.4495 | 158858 |
| 1737070500 | 0.494 | -0.047 | -8.69 | 0.5248 | 0.55 | 0.4801 | 112826 |
| 1736984100 | 0.541 | -0.008 | -1.46 | 0.558 | 0.56 | 0.469 | 149146 |
| 1736897700 | 0.549 | -0.0213 | -3.73 | 0.5532 | 0.75 | 0.5111 | 585033 |
| 1736811300 | 0.5703 | 0.0043001 | 0.76 | 0.581 | 0.6482 | 0.55 | 205281 |
| 1736552100 | 0.5659999 | -0.044 | -7.21 | 0.61 | 0.6499 | 0.554 | 127934 |
| 1736379300 | 0.61 | -0.0759 | -11.07 | 0.6653 | 0.6781 | 0.6 | 427862 |
| 1736292900 | 0.6859 | -0.0041 | -0.59 | 0.68 | 0.7006 | 0.65 | 419148 |
| 1736206500 | 0.6899999 | 0.001 | 0.15 | 0.66 | 0.6999 | 0.65 | 434472 |
| 1735947300 | 0.6889999 | 0.0569999 | 9.02 | 0.64 | 0.77 | 0.64 | 524291 |
| 1735860900 | 0.632 | -0.008 | -1.25 | 0.6581 | 0.7299 | 0.58 | 388692 |
| 1735688100 | 0.64 | -0.36 | -36.00 | 0.88 | 0.88 | 0.621 | 944907 |
| 1735601700 | 1 | 0.34 | 51.52 | 0.68 | 1.08 | 0.6173999 | 1924177 |
| 1735342500 | 0.66 | 0.17 | 34.69 | 0.49 | 0.72 | 0.4614 | 742893 |
| 1735256100 | 0.49 | 0.0549 | 12.62 | 0.493 | 0.6 | 0.44 | 447993 |
| 1735077840 | 0.4351 | -0.0061 | -1.38 | 0.465 | 0.49 | 0.4351 | 29838 |
| 1734996900 | 0.4412 | -0.0288 | -6.13 | 0.499 | 0.5 | 0.43 | 90154 |
| 1734737700 | 0.47 | 0.0164 | 3.62 | 0.46 | 0.5 | 0.46 | 55307 |
| 1734651300 | 0.4536 | -0.0313 | -6.45 | 0.5 | 0.51 | 0.4536 | 90333 |
| 1734564900 | 0.4849 | 0.0549 | 12.77 | 0.43 | 0.5099 | 0.42 | 234612 |
| 1734478500 | 0.43 | -0.0001 | -0.02 | 0.44 | 0.46 | 0.4099999 | 44702 |
| 1734392100 | 0.4301 | 0.0001 | 0.02 | 0.4515 | 0.4845 | 0.4015 | 137353 |
| 1734132900 | 0.43 | 0.0077 | 1.82 | 0.43 | 0.51 | 0.43 | 47339 |
| 1734046500 | 0.4223 | -0.0175 | -3.98 | 0.4398 | 0.4524 | 0.4074999 | 32886 |
| 1733960100 | 0.4398 | -0.0102 | -2.27 | 0.45 | 0.5024999 | 0.4 | 90186 |
| 1733873700 | 0.45 | 0.0102 | 2.32 | 0.4388 | 0.46 | 0.4042 | 45817 |
| 1733787300 | 0.4398 | 0.0118 | 2.76 | 0.4201 | 0.45 | 0.3805 | 79782 |
| 1733528100 | 0.428 | 0.008 | 1.90 | 0.45 | 0.475 | 0.419 | 53649 |
| 1733441700 | 0.42 | -0.011 | -2.55 | 0.47 | 0.47 | 0.4099999 | 114527 |
| 1733355300 | 0.431 | -0.019 | -4.22 | 0.45 | 0.48 | 0.431 | 58381 |
| 1733268900 | 0.45 | -0.02 | -4.26 | 0.432 | 0.48 | 0.432 | 47687 |
| 1733182500 | 0.47 | 0.018 | 3.98 | 0.4511 | 0.517 | 0.45 | 71189 |
| 1732917840 | 0.452 | -0.009 | -1.95 | 0.4841 | 0.4999 | 0.4385 | 14787 |
| 1732750500 | 0.461 | -0.0003 | -0.07 | 0.4613 | 0.49 | 0.461 | 60897 |
| 1732664100 | 0.4613 | -0.0015 | -0.32 | 0.493 | 0.499049 | 0.43 | 70458 |
| 1732577700 | 0.4628 | -0.0385 | -7.68 | 0.5298 | 0.53 | 0.46 | 136707 |
| 1732318500 | 0.5013 | 0.0413 | 8.98 | 0.49 | 0.5301 | 0.49 | 96153 |
| 1732232100 | 0.46 | 0.018 | 4.07 | 0.442 | 0.4707 | 0.4335 | 68328 |
| 1732145700 | 0.442 | 0.0014 | 0.32 | 0.4406 | 0.48 | 0.43 | 27822 |
| 1732059300 | 0.4406 | -0.0044 | -0.99 | 0.457 | 0.47 | 0.431 | 46685 |
| 1731972900 | 0.445 | -0.025 | -5.32 | 0.47 | 0.48 | 0.44 | 68626 |
| 1731713700 | 0.47 | 0.01 | 2.17 | 0.455 | 0.48 | 0.4495 | 29296 |
| 1731627300 | 0.46 | -0.001 | -0.22 | 0.461 | 0.47 | 0.45 | 45470 |
| 1731540900 | 0.461 | -0.019 | -3.96 | 0.461 | 0.5 | 0.45 | 57986 |
| 1731454500 | 0.48 | 0.01 | 2.13 | 0.46 | 0.483 | 0.451 | 38319 |
| 1731368100 | 0.47 | -0.026 | -5.24 | 0.4982 | 0.51 | 0.46 | 43902 |
| 1731108900 | 0.496 | 0.026 | 5.53 | 0.47 | 0.56 | 0.47 | 120904 |
| 1731022500 | 0.47 | -0.0116 | -2.41 | 0.5 | 0.5296 | 0.4595 | 91999 |
| 1730936100 | 0.4816 | 0.0176 | 3.79 | 0.49 | 0.5 | 0.47 | 50566 |
| 1730849700 | 0.464 | 0.004 | 0.87 | 0.444 | 0.499999 | 0.421 | 102891 |
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
