Hot Features
プレミアム
SOBR Safe Inc (SOBR)
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 | 0.0332 | 4.04779322117 | 0.8202 | 1.25 | 0.815 | 15978600 | 1.01995104 | CS |
| 4 | -0.2666 | -23.8035714286 | 1.12 | 1.45 | 0.79 | 6880940 | 1.07971386 | CS |
| 12 | -5.5466 | -86.665625 | 6.4 | 6.9392 | 0.79 | 2837234 | 1.11585954 | CS |
| 26 | -15.8666 | -94.8959330144 | 16.72 | 19.35 | 0.79 | 2066687 | 4.75868888 | CS |
| 52 | -40.9466 | -97.9583732057 | 41.8 | 87.945 | 0.79 | 3775031 | 31.14194899 | CS |
| 156 | -247.7466 | -99.6567176187 | 248.6 | 469.7 | 0.79 | 2050372 | 103.83325887 | CS |
| 260 | -247.7466 | -99.6567176187 | 248.6 | 469.7 | 0.79 | 2050372 | 103.83325887 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.88 | -0.06 | -6.38 | 0.886 | 0.92 | 0.8149999 | 1573484 |
| 1737156900 | 0.94 | -0.1 | -9.62 | 0.9498 | 0.9999 | 0.88 | 3355671 |
| 1737070500 | 1.04 | 0.15 | 16.85 | 1.1399999 | 1.25 | 0.96 | 54358756 |
| 1736984100 | 0.89 | 0.065 | 7.88 | 0.8202 | 0.9957 | 0.8202 | 4614578 |
| 1736897700 | 0.825 | -0.0005 | -0.06 | 0.8199999 | 0.8699 | 0.8 | 436817 |
| 1736811300 | 0.8255 | -0.1145 | -12.18 | 0.8892 | 0.9 | 0.79 | 1444055 |
| 1736552100 | 0.94 | -0.07 | -6.93 | 0.97 | 1 | 0.9131 | 1047229 |
| 1736379300 | 1.01 | -0.07 | -6.48 | 1.07 | 1.07 | 0.9802 | 1224845 |
| 1736292900 | 1.08 | 0.11 | 11.24 | 1.02 | 1.16 | 0.9809 | 1775454 |
| 1736206500 | 0.9709 | -0.1091 | -10.10 | 1.06 | 1.06 | 0.915 | 1866880 |
| 1735947300 | 1.08 | -0.09 | -7.69 | 1.1298999 | 1.15 | 1.02 | 1294418 |
| 1735860900 | 1.17 | 0.01 | 0.86 | 1.1 | 1.24 | 1.1 | 2261888 |
| 1735688100 | 1.16 | -0.05 | -4.13 | 1.21 | 1.215 | 0.9102 | 3497620 |
| 1735601700 | 1.21 | -0.03 | -2.42 | 1.3244 | 1.3899999 | 1.18 | 3803369 |
| 1735342500 | 1.24 | 0.03 | 2.48 | 1.26 | 1.43 | 1.1299999 | 5838755 |
| 1735256100 | 1.21 | 0.26 | 27.37 | 1.12 | 1.45 | 0.98 | 21403061 |
| 1735077840 | 0.95 | -0.08 | -7.77 | 1.03 | 1.03 | 0.9002 | 1374925 |
| 1734996900 | 1.03 | 0.07 | 7.29 | 0.9881 | 1.09 | 0.96 | 1627771 |
| 1734737700 | 0.96 | -0.14 | -12.73 | 1.0302 | 1.15 | 0.9291 | 2594224 |
| 1734651300 | 1.1 | 0.2 | 22.22 | 1.03 | 2.2 | 0.92 | 25658102 |
| 1734564900 | 0.9 | -0.1 | -10.00 | 0.9101 | 1.08 | 0.88 | 7841416 |
| 1734478500 | 1 | -0.15 | -13.04 | 1.1 | 1.1094 | 0.8601 | 2257284 |
| 1734392100 | 1.15 | -2.42 | -67.79 | 1.1299999 | 1.47 | 0.99 | 5466963 |
| 1734132900 | 3.57 | -0.45 | -11.19 | 4.1163 | 4.1163 | 3.56 | 26741 |
| 1734046500 | 4.0199999 | -0.15 | -3.60 | 4.2 | 4.2 | 3.96 | 32095 |
| 1733960100 | 4.17 | -0.28 | -6.29 | 4.3099999 | 4.36 | 4.17 | 20287 |
| 1733873700 | 4.45 | -0.56 | -11.18 | 5.03 | 5.04 | 4.34 | 26905 |
| 1733787300 | 5.01 | -0.03 | -0.60 | 5.04 | 5.14 | 4.7767 | 8638 |
| 1733528100 | 5.04 | 0.01 | 0.20 | 5 | 5.2 | 4.7651 | 12647 |
| 1733441700 | 5.03 | -0.57 | -10.18 | 5.47 | 5.595 | 4.9 | 43491 |
| 1733355300 | 5.6 | 0.11 | 2.00 | 5.5599999 | 5.7 | 5.4484 | 6935 |
| 1733268900 | 5.49 | 0.09 | 1.67 | 5.55 | 5.68 | 5.375 | 29139 |
| 1733182500 | 5.4 | 0.14 | 2.66 | 5.09 | 5.8 | 4.89 | 84820 |
| 1732917840 | 5.26 | -0.08 | -1.50 | 5.3 | 5.33 | 5.22 | 17317 |
| 1732750500 | 5.34 | 0.21 | 4.09 | 5.19 | 5.4 | 4.9401 | 26665 |
| 1732664100 | 5.13 | 0.06 | 1.18 | 5.065 | 5.2 | 5.065 | 8938 |
| 1732577700 | 5.07 | 0.75 | 17.36 | 4.35 | 5.41 | 4.21 | 114217 |
| 1732318500 | 4.32 | 0.36 | 9.09 | 4.01 | 4.49 | 4 | 42591 |
| 1732232100 | 3.96 | -0.22 | -5.26 | 4.0389 | 4.0999 | 3.934 | 21972 |
| 1732145700 | 4.18 | -0.16 | -3.69 | 4.53 | 4.57 | 4 | 45233 |
| 1732059300 | 4.34 | 0.33 | 8.23 | 4.01 | 4.39 | 3.87 | 89255 |
| 1731972900 | 4.01 | -0.19 | -4.52 | 4.12 | 4.24 | 4.0001 | 68050 |
| 1731713700 | 4.2 | -0.4 | -8.70 | 4.3099999 | 4.65 | 4.13 | 152441 |
| 1731627300 | 4.6 | -0.14 | -2.95 | 4.74 | 4.7999 | 4.41 | 51905 |
| 1731540900 | 4.74 | -0.23 | -4.63 | 5.04 | 5.04 | 4.4279 | 67930 |
| 1731454500 | 4.97 | 0.1 | 2.05 | 4.9 | 5.174 | 4.5199999 | 50836 |
| 1731368100 | 4.87 | -0.08 | -1.62 | 4.94 | 5.175 | 4.6545 | 63244 |
| 1731108900 | 4.95 | -0.4 | -7.48 | 5.35 | 5.67 | 4.525 | 48238 |
| 1731022500 | 5.35 | -0.42 | -7.28 | 6.3 | 6.9392 | 5.2496 | 152279 |
| 1730936100 | 5.7699999 | 0.38 | 7.05 | 5.1059 | 6.235 | 5.1059 | 149036 |
| 1730849700 | 5.39 | 0.48 | 9.78 | 5.15 | 5.55 | 4.84 | 75386 |
| 1730763300 | 4.91 | -0.45 | -8.40 | 5.38 | 5.4 | 4.7699999 | 106285 |
| 1730500500 | 5.36 | -0.44 | -7.59 | 5.89 | 6.1081 | 5.17 | 32120 |
| 1730414100 | 5.8 | -0.1 | -1.69 | 5.79 | 6.0099 | 5.71 | 39823 |
| 1730327700 | 5.9 | -0.44 | -6.94 | 6.4 | 6.65 | 5.86 | 50811 |
| 1730241300 | 6.34 | 0.47 | 8.01 | 6.04 | 6.48 | 6 | 75606 |
| 1730154900 | 5.87 | -1.21 | -17.09 | 6.99 | 7.28 | 5.8099999 | 108101 |
| 1729895700 | 7.08 | -0.92 | -11.50 | 8.06 | 8.15 | 7.0001 | 99211 |
| 1729809300 | 8 | -1.98 | -19.84 | 9.814 | 9.814 | 7.5 | 201761 |
| 1729722900 | 9.98 | -0.01 | -0.10 | 9.38 | 10.36 | 9.33 | 121209 |
| 1729636500 | 9.99 | 0.99 | 11.00 | 10.35 | 10.8 | 9.1199999 | 1412442 |
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
