Hot Features
プレミアム
Brera Holdings PLC (SLMT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 17.7165354331 | 5.08 | 6.37 | 4.28 | 237796 | 5.17564721 | CS |
| 4 | 1.3 | 27.7777777778 | 4.68 | 6.88 | 4.28 | 150004 | 5.43176502 | CS |
| 12 | 5.098 | 578.004535147 | 0.882 | 6.88 | 0.559 | 410487 | 1.45870336 | CS |
| 26 | 3.78 | 171.818181818 | 2.2 | 6.88 | 0.559 | 799187 | 1.55469098 | CS |
| 52 | -17.58 | -74.6179966044 | 23.56 | 24.1146 | 0.559 | 970718 | 3.58114405 | CS |
| 156 | -17.58 | -74.6179966044 | 23.56 | 24.1146 | 0.559 | 970718 | 3.58114405 | CS |
| 260 | -17.58 | -74.6179966044 | 23.56 | 24.1146 | 0.559 | 970718 | 3.58114405 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 6.07 | 0.47 | 8.39 | 5.51 | 6.95 | 5.3872 | 189897 |
| 1781562900 | 5.6 | 1.21 | 27.56 | 4.85 | 6.37 | 4.605 | 527557 |
| 1781303700 | 4.39 | -0.44 | -9.11 | 4.93 | 5.1 | 4.28 | 125602 |
| 1781217300 | 4.83 | -0.2 | -3.98 | 5.15 | 5.4 | 4.8 | 209393 |
| 1781130900 | 5.03 | 0.02 | 0.40 | 5.08 | 5.61 | 4.8501 | 62812 |
| 1781044500 | 5.01 | 0 | 0.00 | 5.08 | 5.18 | 4.61 | 263614 |
| 1780958100 | 5.01 | -0.19 | -3.56 | 5.17 | 5.385 | 4.9901 | 49215 |
| 1780698900 | 5.195 | -0.34 | -6.06 | 5.43 | 5.97 | 4.9 | 38131 |
| 1780612500 | 5.53 | -0.05 | -0.90 | 5.58 | 5.9 | 5.51 | 85652 |
| 1780526100 | 5.58 | -0.32 | -5.42 | 5.89 | 6.19 | 5.35 | 29525 |
| 1780439700 | 5.9 | -0.48 | -7.52 | 6.45 | 6.7003 | 5.805 | 62356 |
| 1780353300 | 6.38 | 0.61 | 10.57 | 6.7 | 6.88 | 6.29 | 163463 |
| 1780094100 | 5.7699999 | -0.37 | -6.03 | 6.2 | 6.33 | 5.59 | 56559 |
| 1780007700 | 6.14 | -0.28 | -4.29 | 6.09 | 6.68 | 6.05 | 93411 |
| 1779921300 | 6.415 | 0.25 | 3.97 | 6.15 | 6.5 | 6.0879 | 85390 |
| 1779834900 | 6.17 | 0.16 | 2.66 | 6.14 | 6.3099999 | 5.9 | 140606 |
| 1779489300 | 6.01 | 0.32 | 5.62 | 6.0199999 | 6.66 | 5.88 | 129325 |
| 1779402900 | 5.69 | 0.86 | 17.81 | 4.84 | 5.9 | 4.28 | 345158 |
| 1779316500 | 4.83 | 0.33 | 7.33 | 4.48 | 5.155 | 4.42 | 171439 |
| 1779230100 | 4.5 | -0.32 | -6.64 | 4.68 | 4.98 | 4.35 | 210866 |
| 1779143700 | 4.82 | -0.78 | -13.93 | 5.6 | 5.66 | 4.42 | 278620 |
| 1778884500 | 5.6 | -0.53 | -8.65 | 6 | 6.09 | 5.39 | 187084 |
| 1778798100 | 6.13 | 0.54 | 9.66 | 5.83 | 6.8385 | 5.15 | 254789 |
| 1778711700 | 5.59 | -0.5 | -8.18 | 6 | 6.067 | 5.59 | 81849 |
| 1778625300 | 6.088 | -0.39 | -6.01 | 6.4 | 6.421 | 6.01 | 74204 |
| 1778538900 | 6.477 | 0.02 | 0.36 | 6.5 | 6.748 | 6.402 | 62517 |
| 1778279700 | 6.454 | -0.15 | -2.21 | 6.6969999 | 6.702 | 6.336 | 74096 |
| 1778193300 | 6.6 | -0.3 | -4.33 | 6.818 | 6.977 | 6.585 | 53748 |
| 1778106900 | 6.8989999 | -0.37 | -5.05 | 7 | 7.334 | 6.8 | 48231 |
| 1778020500 | 7.266 | -0.49 | -6.34 | 7.8 | 7.8 | 7.176 | 31922 |
| 1777934100 | 7.758 | -0.01 | -0.15 | 7.77 | 7.945 | 7.545 | 35156 |
| 1777674900 | 7.77 | 0.15 | 1.94 | 7.5 | 7.881 | 7.306 | 28722 |
| 1777588500 | 7.622 | 0.36 | 4.99 | 7.042 | 7.742 | 7.042 | 36034 |
| 1777502100 | 7.26 | -0.24 | -3.21 | 7.351 | 7.351 | 6.9 | 38103 |
| 1777415700 | 7.501 | -0.17 | -2.18 | 7.403 | 7.568 | 7.1009999 | 22821 |
| 1777329300 | 7.668 | 0.95 | 14.07 | 6.768 | 7.833 | 6.5755 | 126787 |
| 1777070100 | 6.722 | -0.08 | -1.16 | 7.215 | 7.215 | 6.72 | 81718 |
| 1776983700 | 6.801 | -1.3 | -16.05 | 8.1499999 | 8.18701 | 6.7 | 247986 |
| 1776897300 | 8.101 | -0.06 | -0.75 | 8.384 | 8.9675 | 8.0689999 | 72542 |
| 1776810900 | 8.162 | -1.14 | -12.28 | 9.171 | 9.529 | 8.151 | 73018 |
| 1776724500 | 9.305 | -0.11 | -1.12 | 9.02 | 9.751 | 8.92 | 90916 |
| 1776465300 | 9.41 | 1.02 | 12.10 | 8.7 | 9.9 | 8.53 | 74241 |
| 1776378900 | 8.394 | -0.21 | -2.40 | 8.623 | 9 | 8.269 | 28741 |
| 1776292500 | 8.6 | 0.2 | 2.38 | 8.478 | 9.331 | 8.4 | 47997 |
| 1776206100 | 8.4 | 0.24 | 2.94 | 8.2899999 | 9.13 | 8.201 | 66417 |
| 1776119700 | 8.16 | 0.35 | 4.48 | 7.799 | 8.477 | 7.705 | 39877 |
| 1775860500 | 7.81 | 0.06 | 0.80 | 7.875 | 8.3099999 | 7.631 | 18839 |
| 1775774100 | 7.748 | -0.55 | -6.65 | 8 | 8.357 | 7.608 | 37527 |
| 1775687700 | 8.2999999 | 0.04 | 0.50 | 9.1138 | 9.155 | 7.962 | 40072 |
| 1775601300 | 8.259 | -0.36 | -4.17 | 8.461 | 8.7 | 7.83 | 35825 |
| 1775514900 | 8.618 | 0.21 | 2.45 | 8.45 | 9.3 | 8.396 | 41492 |
| 1775169300 | 8.4119999 | 0.69 | 8.92 | 7.605 | 8.4119999 | 7.594 | 31618 |
| 1775082900 | 7.723 | -0.12 | -1.49 | 8 | 8.2 | 7.321 | 27829 |
| 1774996500 | 7.84 | 0.96 | 13.99 | 7 | 8.077 | 6.939 | 54368 |
| 1774910100 | 6.878 | -0.64 | -8.55 | 7.99 | 7.99 | 6.7605 | 41711 |
| 1774650900 | 7.521 | -0.67 | -8.16 | 8.016 | 8.2 | 7.5 | 56375 |
| 1774564500 | 8.189 | -0.47 | -5.42 | 8.817 | 8.89 | 8.189 | 32596 |
| 1774478100 | 8.658 | 0.14 | 1.67 | 8.9 | 9.378 | 8.2099999 | 35346 |
| 1774391700 | 8.516 | -0.31 | -3.50 | 8.82 | 9.3 | 8.3494999 | 32915 |
| 1774305300 | 8.825 | 1.04 | 13.33 | 8.192 | 9.1485 | 7.819 | 62711 |
| 1774046100 | 7.7869999 | -0.11 | -1.44 | 7.837 | 8.8 | 7.602 | 74497 |
| 1773959700 | 7.901 | -0.92 | -10.43 | 8.6199999 | 8.989 | 7.837 | 84335 |
| 1773873300 | 8.821 | -0.88 | -9.05 | 9.3479999 | 9.696 | 8.7 | 88910 |
| 1773786900 | 9.699 | 0.09 | 0.92 | 9.741 | 10.3 | 9.6109999 | 33839 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
