Hot Features
プレミアム
Stryve Foods Inc (SNAX)
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 | 0.0104 | 1.65184243964 | 0.6296 | 0.6824 | 0.603 | 29515 | 0.64733307 | CS |
| 4 | -0.3 | -31.914893617 | 0.94 | 0.94 | 0.5511 | 51101 | 0.74582662 | CS |
| 12 | -0.99 | -60.736196319 | 1.63 | 1.65 | 0.5511 | 163788 | 0.93459345 | CS |
| 26 | -1.19 | -65.0273224044 | 1.83 | 2.325 | 0.5511 | 91003 | 1.05618486 | CS |
| 52 | -1.85 | -74.297188755 | 2.49 | 2.95 | 0.5511 | 63611 | 1.16432671 | CS |
| 156 | -69.26 | -99.0844062947 | 69.9 | 76.05 | 0.5511 | 148620 | 16.50915598 | CS |
| 260 | -127.31 | -99.4998046112 | 127.95 | 145.95 | 0.5511 | 200707 | 32.69027949 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.6548 | 0.0298 | 4.77 | 0.63 | 0.671 | 0.603 | 54279 |
| 1734996900 | 0.625 | -0.023 | -3.55 | 0.65 | 0.65 | 0.6201 | 16818 |
| 1734737700 | 0.648 | 0.0029 | 0.45 | 0.6721 | 0.6824 | 0.615 | 31352 |
| 1734651300 | 0.6451 | -0.0028 | -0.43 | 0.6269 | 0.65 | 0.622 | 14586 |
| 1734564900 | 0.6479 | 5.0E-5 | 0.01 | 0.6401 | 0.675 | 0.6052999 | 55533 |
| 1734478500 | 0.64785 | -0.02215 | -3.31 | 0.67 | 0.6996 | 0.5511 | 102584 |
| 1734392100 | 0.67 | -0.03 | -4.29 | 0.7000999 | 0.714 | 0.666073 | 38826 |
| 1734132900 | 0.7 | -0.03 | -4.11 | 0.774 | 0.774 | 0.7 | 101517 |
| 1734046500 | 0.73 | -0.0287 | -3.78 | 0.7578 | 0.7897999 | 0.727 | 46811 |
| 1733960100 | 0.7587 | 0.0187 | 2.53 | 0.77 | 0.7899 | 0.727 | 80531 |
| 1733873700 | 0.74 | -0.045 | -5.73 | 0.79 | 0.8338 | 0.7246 | 42873 |
| 1733787300 | 0.785 | -0.0649 | -7.64 | 0.8499 | 0.8499 | 0.7506 | 90175 |
| 1733528100 | 0.8499 | -0.0211 | -2.42 | 0.88 | 0.9 | 0.8178 | 68261 |
| 1733441700 | 0.871 | -0.021 | -2.35 | 0.89 | 0.9 | 0.86 | 47348 |
| 1733355300 | 0.892 | 0.0119 | 1.35 | 0.9119 | 0.934 | 0.85 | 38820 |
| 1733268900 | 0.8801 | -0.0267 | -2.94 | 0.91 | 0.9399 | 0.866 | 29305 |
| 1733182500 | 0.9068 | -0.0165 | -1.79 | 0.93 | 0.9368 | 0.89 | 20272 |
| 1732917840 | 0.9233 | 0.0039 | 0.42 | 0.912348 | 0.94 | 0.9001 | 26666 |
| 1732750500 | 0.9194 | 0.0194 | 2.16 | 0.91 | 0.9575 | 0.861 | 27473 |
| 1732664100 | 0.9 | -0.0389 | -4.14 | 0.9398 | 0.957999 | 0.852 | 62554 |
| 1732577700 | 0.9389 | -0.0211 | -2.20 | 0.965 | 1.04 | 0.92 | 128499 |
| 1732318500 | 0.96 | 0.03 | 3.23 | 0.91 | 1 | 0.9 | 50969 |
| 1732232100 | 0.93 | 0.0298 | 3.31 | 0.89 | 0.96 | 0.880201 | 38035 |
| 1732145700 | 0.9002 | -0.0397 | -4.22 | 0.9201 | 0.94 | 0.880001 | 66272 |
| 1732059300 | 0.9399 | 0.0049 | 0.52 | 0.92 | 0.9399 | 0.8821 | 40978 |
| 1731972900 | 0.935 | 0.0056 | 0.60 | 0.9496 | 0.9496 | 0.89 | 69396 |
| 1731713700 | 0.9294 | 0.0406 | 4.57 | 0.9 | 0.9349 | 0.8897 | 59010 |
| 1731627300 | 0.8888 | -0.0376 | -4.06 | 0.89 | 0.9397 | 0.85 | 97343 |
| 1731540900 | 0.9264 | 0.0976 | 11.78 | 0.858 | 0.9588 | 0.8 | 191302 |
| 1731454500 | 0.8288 | -0.0279 | -3.26 | 0.8543 | 0.8649 | 0.8 | 116641 |
| 1731368100 | 0.8567 | 0.0218 | 2.61 | 0.83 | 0.8635 | 0.8199 | 155827 |
| 1731108900 | 0.8349 | 0.0507 | 6.47 | 0.76 | 0.85 | 0.75 | 187269 |
| 1731022500 | 0.7842 | 0.0172 | 2.24 | 0.8 | 0.8 | 0.78 | 27894 |
| 1730936100 | 0.767 | -0.0909 | -10.60 | 0.86 | 0.89346 | 0.75 | 135755 |
| 1730849700 | 0.8579 | -0.0039 | -0.45 | 0.85 | 0.8749 | 0.835001 | 27653 |
| 1730763300 | 0.8618 | -0.08 | -8.49 | 0.94 | 0.94 | 0.823 | 95170 |
| 1730500500 | 0.9418 | -0.0414 | -4.21 | 0.9898 | 0.9898 | 0.9096 | 37737 |
| 1730414100 | 0.9832 | -0.0068 | -0.69 | 1.02 | 1.02 | 0.92 | 41622 |
| 1730327700 | 0.99 | 0.0121 | 1.24 | 0.9815 | 1.06 | 0.920101 | 117707 |
| 1730241300 | 0.9779 | 0.0353 | 3.74 | 0.9136 | 1.02 | 0.9068 | 184924 |
| 1730154900 | 0.9426 | 0.0437 | 4.86 | 0.88 | 1.4099 | 0.88 | 3495949 |
| 1729895700 | 0.8989 | 0.0115 | 1.30 | 0.889 | 0.9249 | 0.8714 | 57839 |
| 1729809300 | 0.8874 | 0.0034 | 0.38 | 0.881 | 0.909499 | 0.85 | 74878 |
| 1729722900 | 0.884 | -0.0359 | -3.90 | 0.9252 | 0.9252 | 0.8803 | 25450 |
| 1729636500 | 0.9199 | 0.0299 | 3.36 | 0.914 | 0.9391 | 0.89 | 84983 |
| 1729550100 | 0.89 | 0.0215 | 2.48 | 0.87 | 0.9392 | 0.85 | 70755 |
| 1729290900 | 0.8685 | 0.0835 | 10.64 | 0.829 | 0.8686 | 0.7821 | 95623 |
| 1729204500 | 0.785 | -0.05436 | -6.48 | 0.84 | 0.8598 | 0.7701 | 150059 |
| 1729118100 | 0.83936 | -0.02874 | -3.31 | 0.87 | 0.875 | 0.8 | 80967 |
| 1729031700 | 0.8681 | -0.0769 | -8.14 | 0.97 | 0.97 | 0.7605 | 260005 |
| 1728945300 | 0.945 | -0.0062 | -0.65 | 0.96 | 1 | 0.92 | 107495 |
| 1728686100 | 0.9512 | -0.0382 | -3.86 | 0.99 | 0.99 | 0.9 | 271316 |
| 1728599700 | 0.9894 | -0.3206 | -24.47 | 1.25 | 1.25 | 0.95 | 1470152 |
| 1728513300 | 1.31 | -0.01 | -0.49 | 1.31 | 1.3799999 | 1.31 | 21275 |
| 1728426900 | 1.3164 | -0.11 | -7.94 | 1.46 | 1.46 | 1.1 | 146110 |
| 1728340500 | 1.43 | -0.09 | -5.92 | 1.44 | 1.51 | 1.43 | 64373 |
| 1728081300 | 1.52 | -0.04 | -2.56 | 1.6 | 1.6293 | 1.5 | 29475 |
| 1727994900 | 1.56 | -0.07 | -4.00 | 1.6299999 | 1.65 | 1.4803 | 103574 |
| 1727908500 | 1.625 | 0.2 | 13.68 | 1.4981 | 1.6399999 | 1.46 | 136688 |
| 1727822100 | 1.4295 | -0.03 | -2.09 | 1.48 | 1.56 | 1.4 | 36989 |
| 1727735520 | 1.46 | -0.13 | -8.18 | 1.62 | 1.6399999 | 1.36 | 125907 |
| 1727476500 | 1.59 | 0.01 | 0.63 | 1.62 | 1.65 | 1.5 | 113136 |
| 1727390100 | 1.58 | -0.08 | -4.82 | 1.65 | 1.7452 | 1.495 | 67838 |
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
