Hot Features
プレミアム
Playa Hotels and Resorts NV (PLYA)
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 | -0.0101 | -0.0757683738307 | 13.3301 | 13.385 | 13.32 | 3139458 | 13.33552363 | CS |
| 4 | 0.09 | 0.680272108844 | 13.23 | 13.4 | 13.21 | 3504604 | 13.32264612 | CS |
| 12 | 3.19 | 31.4906219151 | 10.13 | 13.4 | 9.455 | 3191083 | 13.04661959 | CS |
| 26 | 5.93 | 80.2435723951 | 7.39 | 13.4 | 7.305 | 2007402 | 11.83371359 | CS |
| 52 | 3.78 | 39.6226415094 | 9.54 | 13.4 | 6.95 | 1351742 | 10.92045913 | CS |
| 156 | 4.31 | 47.8357380688 | 9.01 | 13.4 | 5.345 | 1255972 | 8.83237975 | CS |
| 260 | 9.19 | 222.518159806 | 4.13 | 13.4 | 1.3 | 1263209 | 7.63483703 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 13.32 | -0.01 | -0.08 | 13.345 | 13.35 | 13.32 | 2287082 |
| 1741390500 | 13.33 | 0 | 0.00 | 13.33 | 13.385 | 13.325 | 1494551 |
| 1741304100 | 13.33 | -0.02 | -0.15 | 13.35 | 13.375 | 13.33 | 2544223 |
| 1741217700 | 13.35 | 0.02 | 0.15 | 13.365 | 13.38 | 13.35 | 5478846 |
| 1741131300 | 13.33 | -0.03 | -0.22 | 13.3301 | 13.36 | 13.32 | 3892590 |
| 1741044900 | 13.36 | 0.01 | 0.07 | 13.34 | 13.4 | 13.33 | 3014203 |
| 1740785700 | 13.35 | 0.03 | 0.23 | 13.34 | 13.38 | 13.33 | 3026912 |
| 1740699300 | 13.32 | -0.02 | -0.15 | 13.35 | 13.37 | 13.32 | 2006145 |
| 1740612900 | 13.34 | 0.03 | 0.23 | 13.329 | 13.36 | 13.315 | 1996849 |
| 1740526500 | 13.31 | 0.01 | 0.04 | 13.325 | 13.34 | 13.21 | 5447713 |
| 1740440100 | 13.305 | -0.01 | -0.04 | 13.324 | 13.34 | 13.3 | 2212493 |
| 1740180900 | 13.31 | -0.03 | -0.22 | 13.35 | 13.35 | 13.3 | 5583505 |
| 1740094500 | 13.34 | 0 | 0.00 | 13.35 | 13.35 | 13.32 | 2689924 |
| 1740008100 | 13.34 | 0.02 | 0.15 | 13.33 | 13.35 | 13.32 | 1967772 |
| 1739921700 | 13.32 | -0.03 | -0.22 | 13.335 | 13.34 | 13.31 | 1472476 |
| 1739576100 | 13.35 | -0.02 | -0.15 | 13.36 | 13.38 | 13.35 | 1956454 |
| 1739489700 | 13.37 | 0.09 | 0.68 | 13.32 | 13.38 | 13.27 | 3601031 |
| 1739403300 | 13.28 | -0.01 | -0.08 | 13.29 | 13.32 | 13.27 | 2975148 |
| 1739316900 | 13.29 | 0.05 | 0.38 | 13.23 | 13.29 | 13.22 | 12939550 |
| 1739230500 | 13.24 | 0.3 | 2.32 | 13.26 | 13.3 | 13.18 | 64098604 |
| 1738971300 | 12.94 | -0.11 | -0.84 | 13.05 | 13.05 | 12.85 | 1716134 |
| 1738884900 | 13.05 | 0.17 | 1.32 | 12.95 | 13.145 | 12.95 | 1203105 |
| 1738798500 | 12.88 | 0 | 0.00 | 12.84 | 12.93 | 12.77 | 927261 |
| 1738712100 | 12.88 | 0.24 | 1.90 | 12.8899 | 12.99 | 12.68 | 1723821 |
| 1738625700 | 12.64 | 0.38 | 3.10 | 12.24 | 12.68 | 12.17 | 1213117 |
| 1738366500 | 12.26 | -0.23 | -1.84 | 12.51 | 12.56 | 12.11 | 1027929 |
| 1738280100 | 12.49 | 0.01 | 0.08 | 12.55 | 12.718 | 12.375 | 352929 |
| 1738193700 | 12.48 | 0.1 | 0.81 | 12.38 | 12.49 | 12.27 | 691813 |
| 1738107300 | 12.38 | 0.11 | 0.90 | 12.31 | 12.52 | 12.29 | 801480 |
| 1738020900 | 12.27 | 0.02 | 0.16 | 12.2 | 12.43 | 12.135 | 1063497 |
| 1737761700 | 12.25 | -0.15 | -1.21 | 12.33 | 12.34 | 12.2 | 690662 |
| 1737675300 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1737588900 | 12.4 | -0.05 | -0.40 | 12.46 | 12.505 | 12.26 | 1442923 |
| 1737502500 | 12.45 | -0.05 | -0.40 | 12.455 | 12.555 | 12.31 | 3761013 |
| 1737156900 | 12.5 | 0.05 | 0.40 | 12.53 | 12.58 | 12.43 | 832981 |
| 1737070500 | 12.45 | 0.04 | 0.32 | 12.48 | 12.48 | 12.34 | 877374 |
| 1736984100 | 12.41 | 0.05 | 0.40 | 12.53 | 12.56 | 12.34 | 1821450 |
| 1736897700 | 12.36 | 0.15 | 1.23 | 12.24 | 12.475 | 12.175 | 1121150 |
| 1736811300 | 12.21 | -0.19 | -1.53 | 12.38 | 12.47 | 12.1 | 1058451 |
| 1736552100 | 12.4 | -0.07 | -0.56 | 12.33 | 12.46 | 12.27 | 836441 |
| 1736379300 | 12.47 | 0.33 | 2.72 | 12.215 | 12.49 | 12.08 | 1242792 |
| 1736292900 | 12.14 | -0.41 | -3.27 | 12.5 | 12.57 | 12.11 | 1472397 |
| 1736206500 | 12.55 | -0.11 | -0.87 | 12.655 | 12.81 | 12.5291 | 722075 |
| 1735947300 | 12.66 | 0.14 | 1.12 | 12.52 | 12.68 | 12.36 | 1312903 |
| 1735860900 | 12.52 | -0.13 | -1.03 | 12.66 | 12.66 | 12.38 | 741736 |
| 1735688100 | 12.65 | 0.28 | 2.26 | 12.38 | 12.72 | 12.36 | 1124693 |
| 1735601700 | 12.37 | 0.04 | 0.32 | 12.22 | 12.4 | 11.985 | 879949 |
| 1735342500 | 12.33 | 0.07 | 0.57 | 12.29 | 12.43 | 12.135 | 1539496 |
| 1735256100 | 12.26 | 0.01 | 0.08 | 12.18 | 12.33 | 12.12 | 641505 |
| 1735077840 | 12.25 | -0.1 | -0.81 | 12.39 | 12.43 | 12.09 | 1090112 |
| 1734996900 | 12.35 | 2.74 | 28.51 | 12.01 | 12.7 | 11.435 | 5200645 |
| 1734737700 | 9.61 | 0.08 | 0.84 | 9.49 | 9.735 | 9.48 | 1080023 |
| 1734651300 | 9.53 | -0.08 | -0.83 | 9.55 | 9.705 | 9.455 | 368798 |
| 1734564900 | 9.61 | -0.46 | -4.57 | 10.15 | 10.2 | 9.555 | 552889 |
| 1734478500 | 10.07 | -0.07 | -0.69 | 10.13 | 10.18 | 9.9949999 | 498882 |
| 1734392100 | 10.14 | 0.02 | 0.20 | 10.2 | 10.4 | 10.125 | 927926 |
| 1734132900 | 10.12 | -0.03 | -0.30 | 10.14 | 10.23 | 10.08 | 1180195 |
| 1734046500 | 10.15 | -0.06 | -0.59 | 10.225 | 10.38 | 10.15 | 399889 |
| 1733960100 | 10.21 | 0.19 | 1.90 | 10.14 | 10.28 | 10.065 | 542351 |
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
