Hot Features
プレミアム
Rezolute Inc (RZLT)
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 | 0.68 | 16.1904761905 | 4.2 | 5.0899 | 4.15 | 296531 | 4.64934864 | CS |
| 4 | -0.12 | -2.4 | 5 | 5.53 | 4.07 | 387337 | 4.82841872 | CS |
| 12 | -0.03 | -0.61099796334 | 4.91 | 6.1856 | 4.07 | 380421 | 5.11983884 | CS |
| 26 | 0.88 | 22 | 4 | 6.1856 | 3.93 | 351330 | 4.89964095 | CS |
| 52 | 3.98 | 442.222222222 | 0.9 | 6.1856 | 0.9 | 419621 | 3.74452917 | CS |
| 156 | 0.18 | 3.82978723404 | 4.7 | 6.1856 | 0.72 | 186187 | 3.49786512 | CS |
| 260 | -15.26 | -75.769612711 | 20.14 | 21.2 | 0.72 | 146278 | 3.89091659 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 5.01 | 0.6 | 13.61 | 4.35 | 5.085 | 4.35 | 471977 |
| 1735077840 | 4.41 | -0.03 | -0.68 | 4.678 | 4.678 | 4.34 | 95148 |
| 1734996900 | 4.44 | 0.05 | 1.14 | 4.41 | 4.45 | 4.3 | 261819 |
| 1734737700 | 4.39 | 0.16 | 3.78 | 4.2 | 4.45 | 4.15 | 357180 |
| 1734651300 | 4.23 | 0.15 | 3.68 | 4.2 | 4.3259999 | 4.08 | 328996 |
| 1734564900 | 4.08 | -0.36 | -8.11 | 4.38 | 4.64 | 4.07 | 306062 |
| 1734478500 | 4.44 | -0.05 | -1.11 | 4.47 | 4.5599999 | 4.32 | 272613 |
| 1734392100 | 4.49 | -0.1 | -2.18 | 4.59 | 4.7225 | 4.47 | 370012 |
| 1734132900 | 4.59 | -0.05 | -1.08 | 4.75 | 4.7699999 | 4.42 | 535773 |
| 1734046500 | 4.64 | -0.3 | -6.07 | 5 | 5 | 4.47 | 512210 |
| 1733960100 | 4.94 | -0.01 | -0.20 | 4.94 | 5.21 | 4.89 | 393271 |
| 1733873700 | 4.95 | -0.07 | -1.39 | 5.23 | 5.29 | 4.9 | 568272 |
| 1733787300 | 5.0199999 | -0.16 | -3.09 | 5.14 | 5.23 | 4.9625 | 480146 |
| 1733528100 | 5.18 | -0.06 | -1.15 | 5.2699999 | 5.47 | 5.13 | 383591 |
| 1733441700 | 5.24 | 0.08 | 1.55 | 5.16 | 5.3099999 | 5.12 | 406318 |
| 1733355300 | 5.16 | -0.19 | -3.55 | 5.41 | 5.45 | 5.0199999 | 345981 |
| 1733268900 | 5.35 | 0.25 | 4.90 | 5.13 | 5.53 | 4.9 | 554286 |
| 1733182500 | 5.1 | 0.06 | 1.19 | 5.12 | 5.43 | 5 | 522857 |
| 1732917840 | 5.04 | 0.05 | 1.00 | 5 | 5.1117 | 4.87 | 192900 |
| 1732750500 | 4.99 | 0.2 | 4.18 | 4.8099999 | 5.05 | 4.7 | 404709 |
| 1732664100 | 4.79 | -0.07 | -1.44 | 4.9 | 4.95 | 4.73 | 186048 |
| 1732577700 | 4.86 | -0.05 | -1.02 | 4.98 | 4.98 | 4.85 | 274598 |
| 1732318500 | 4.91 | 0.05 | 1.03 | 4.78 | 4.99 | 4.68 | 372531 |
| 1732232100 | 4.86 | -0.15 | -2.99 | 5 | 5.14 | 4.82 | 283001 |
| 1732145700 | 5.01 | 0.06 | 1.21 | 4.99 | 5.135 | 4.8537 | 294024 |
| 1732059300 | 4.95 | 0.08 | 1.64 | 4.78 | 5.0599999 | 4.66 | 480997 |
| 1731972900 | 4.87 | -0.42 | -7.94 | 5.36 | 5.48 | 4.79 | 442368 |
| 1731713700 | 5.29 | -0.31 | -5.54 | 5.61 | 5.74 | 5.18 | 441377 |
| 1731627300 | 5.6 | -0.04 | -0.71 | 5.64 | 5.76 | 5.35 | 441493 |
| 1731540900 | 5.64 | -0.18 | -3.09 | 5.8 | 6.05 | 5.63 | 273736 |
| 1731454500 | 5.82 | -0.14 | -2.35 | 5.95 | 6.05 | 5.68 | 351799 |
| 1731368100 | 5.96 | 0.38 | 6.81 | 5.5599999 | 6.1856 | 5.5599999 | 644935 |
| 1731108900 | 5.58 | -0.14 | -2.45 | 5.84 | 5.92 | 5.51 | 561730 |
| 1731022500 | 5.72 | -0.09 | -1.55 | 5.75 | 6.03 | 5.6601 | 234875 |
| 1730936100 | 5.8099999 | 0.37 | 6.80 | 5.47 | 5.85 | 5.42 | 348027 |
| 1730849700 | 5.44 | 0 | 0.00 | 5.65 | 5.65 | 5.39 | 306766 |
| 1730763300 | 5.44 | -0.06 | -1.09 | 5.4 | 5.65 | 5.32 | 551792 |
| 1730500500 | 5.5 | 0.02 | 0.36 | 5.49 | 5.63 | 5.38 | 249165 |
| 1730414100 | 5.48 | 0.04 | 0.74 | 5.36 | 5.54 | 5.2261 | 341638 |
| 1730327700 | 5.44 | -0.24 | -4.23 | 5.68 | 5.7 | 5.42 | 251568 |
| 1730241300 | 5.68 | 0.05 | 0.89 | 5.67 | 5.75 | 5.59 | 470586 |
| 1730154900 | 5.63 | -0.15 | -2.60 | 5.78 | 5.9023 | 5.5599999 | 312198 |
| 1729895700 | 5.78 | 0.24 | 4.33 | 5.66 | 5.93 | 5.57 | 499403 |
| 1729809300 | 5.54 | 0.18 | 3.36 | 5.34 | 5.54 | 5.2501 | 343357 |
| 1729722900 | 5.36 | 0.07 | 1.32 | 5.2 | 5.54 | 5.08 | 742607 |
| 1729636500 | 5.29 | 0.4 | 8.18 | 4.87 | 5.4 | 4.87 | 1344621 |
| 1729550100 | 4.89 | 0.04 | 0.82 | 4.85 | 4.965 | 4.71 | 565838 |
| 1729290900 | 4.85 | 0.11 | 2.32 | 4.8099999 | 4.88 | 4.7106 | 198108 |
| 1729204500 | 4.74 | -0.21 | -4.24 | 5.0199999 | 5.1643 | 4.71 | 305268 |
| 1729118100 | 4.95 | 0.13 | 2.70 | 4.85 | 5.14 | 4.835 | 557451 |
| 1729031700 | 4.82 | 0.04 | 0.84 | 4.78 | 4.89 | 4.7009999 | 164121 |
| 1728945300 | 4.78 | 0.08 | 1.70 | 4.8099999 | 4.835 | 4.6506999 | 291115 |
| 1728686100 | 4.7 | 0.03 | 0.64 | 4.65 | 4.8 | 4.65 | 126519 |
| 1728599700 | 4.67 | -0.03 | -0.64 | 4.7 | 4.73 | 4.54 | 164151 |
| 1728513300 | 4.7 | -0.08 | -1.67 | 4.67 | 4.7699999 | 4.61 | 226644 |
| 1728426900 | 4.78 | 0 | 0.00 | 4.75 | 4.9315 | 4.74 | 224510 |
| 1728340500 | 4.78 | -0.15 | -3.04 | 4.96 | 5.0199999 | 4.74 | 173637 |
| 1728081300 | 4.93 | 0.03 | 0.61 | 4.91 | 5.1 | 4.86 | 265600 |
| 1727994900 | 4.9 | 0.19 | 4.03 | 4.75 | 5.1 | 4.71 | 299284 |
| 1727908500 | 4.71 | 0.12 | 2.61 | 4.65 | 4.73 | 4.5167 | 489725 |
| 1727822100 | 4.59 | -0.26 | -5.36 | 4.8 | 4.825 | 4.54 | 422529 |
| 1727735700 | 4.85 | -0.13 | -2.61 | 4.94 | 5.08 | 4.8099999 | 489740 |
| 1727476500 | 4.98 | 0.1 | 2.05 | 4.87 | 5.05 | 4.85 | 161118 |
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
