Hot Features
プレミアム
Society Pass Inc (SOPA)
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 | 0.1598 | 19.975 | 0.8 | 0.9599 | 0.733 | 63622 | 0.81290463 | CS |
| 4 | -0.0502 | -4.9702970297 | 1.01 | 1.021 | 0.6448 | 105843 | 0.77371364 | CS |
| 12 | -0.1402 | -12.7454545455 | 1.1 | 6.75 | 0.6448 | 3483382 | 3.24645346 | CS |
| 26 | -0.0302 | -3.05050505051 | 0.99 | 6.75 | 0.6448 | 1720449 | 3.16876957 | CS |
| 52 | -1.3082 | -57.6807760141 | 2.268 | 6.75 | 0.6448 | 978460 | 2.92655705 | CS |
| 156 | -31.5902 | -97.0513056836 | 32.55 | 47.1 | 0.6448 | 864025 | 17.1088739 | CS |
| 260 | -231.5402 | -99.5871827957 | 232.5 | 1153.0485 | 0.6448 | 1584082 | 94.33374983 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.9249 | 0.0347 | 3.90 | 0.892 | 0.941 | 0.8901 | 76152 |
| 1745534100 | 0.8902 | 0.0503 | 5.99 | 0.84 | 0.904057 | 0.84 | 40523 |
| 1745447700 | 0.8399 | 0.0309 | 3.82 | 0.8199999 | 0.8901 | 0.7906 | 59292 |
| 1745361300 | 0.809 | 0.0425 | 5.54 | 0.79 | 0.8199999 | 0.745 | 57547 |
| 1745274900 | 0.7665 | -0.0224 | -2.84 | 0.8 | 0.83 | 0.733 | 97140 |
| 1744929300 | 0.7889 | 0.1238 | 18.61 | 0.6724 | 0.8336 | 0.662 | 232048 |
| 1744842900 | 0.6651 | -0.0305 | -4.38 | 0.68 | 0.6847 | 0.6564 | 123957 |
| 1744756500 | 0.6956 | -0.0145 | -2.04 | 0.7149 | 0.715 | 0.684 | 102869 |
| 1744670100 | 0.7101 | -0.0372 | -4.98 | 0.7389 | 0.74 | 0.6833 | 180987 |
| 1744410900 | 0.7473 | 0.0434 | 6.17 | 0.6928 | 0.7473 | 0.665 | 73081 |
| 1744324500 | 0.7039 | -0.044 | -5.88 | 0.75 | 0.75 | 0.6448 | 147056 |
| 1744238100 | 0.7479 | 0.0081 | 1.09 | 0.738 | 0.7479 | 0.68 | 130060 |
| 1744151700 | 0.7398 | -0.0082 | -1.10 | 0.761 | 0.789742 | 0.738 | 79358 |
| 1744065300 | 0.748 | -0.0139 | -1.82 | 0.7512 | 0.7625999 | 0.674226 | 88054 |
| 1743806100 | 0.7619 | -0.056 | -6.85 | 0.7934 | 0.8116 | 0.7400099 | 109627 |
| 1743719700 | 0.8179 | -0.0011 | -0.13 | 0.788 | 0.8179 | 0.75001 | 137162 |
| 1743633300 | 0.8189999 | -0.041 | -4.77 | 0.84 | 0.9 | 0.801 | 118159 |
| 1743546900 | 0.86 | -0.047 | -5.18 | 0.9079 | 0.935 | 0.83 | 107702 |
| 1743460500 | 0.907 | -0.043 | -4.53 | 0.96 | 0.96 | 0.8825 | 39590 |
| 1743201300 | 0.95 | -0.06 | -5.94 | 1.01 | 1.021 | 0.9 | 86863 |
| 1743114900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.0402 | 1 | 45716 |
| 1743028500 | 1.02 | -0.12 | -10.53 | 1.11 | 1.11 | 1.01 | 156407 |
| 1742942100 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1499 | 1.09 | 48975 |
| 1742855700 | 1.1299999 | -0.03 | -2.59 | 1.12 | 1.18 | 1.11 | 49383 |
| 1742596500 | 1.16 | -0.01 | -0.85 | 1.17 | 1.1749 | 1.1299999 | 46018 |
| 1742510100 | 1.17 | 0 | 0.00 | 1.17 | 1.1887 | 1.1 | 56656 |
| 1742423700 | 1.17 | -0.03 | -2.50 | 1.16 | 1.19 | 1.15 | 29923 |
| 1742337300 | 1.2 | -0.04 | -3.23 | 1.3 | 1.3 | 1.18 | 64517 |
| 1742250900 | 1.24 | 0.07 | 5.98 | 1.2 | 1.24 | 1.15 | 54080 |
| 1741991700 | 1.17 | 0.05 | 4.46 | 1.08 | 1.18 | 1.05 | 53046 |
| 1741905300 | 1.12 | -0.07 | -5.88 | 1.21 | 1.26 | 1.08 | 108259 |
| 1741818900 | 1.19 | -0.04 | -3.25 | 1.19 | 1.24 | 1.1702 | 88878 |
| 1741732500 | 1.23 | 0.05 | 4.24 | 1.17 | 1.2797 | 1.153 | 129996 |
| 1741646100 | 1.18 | 0.04 | 3.51 | 1.15 | 1.21 | 1.1156 | 114620 |
| 1741390500 | 1.1399999 | -0.05 | -4.20 | 1.17 | 1.22 | 1 | 137646 |
| 1741304100 | 1.19 | -0.05 | -4.03 | 1.2 | 1.305 | 1.17 | 126058 |
| 1741217700 | 1.24 | -0.02 | -1.59 | 1.25 | 1.3899999 | 1.22 | 258937 |
| 1741131300 | 1.26 | -0.01 | -0.79 | 1.22 | 1.36 | 1.12 | 215342 |
| 1741044900 | 1.27 | -0.14 | -9.93 | 1.41 | 1.41 | 1.21 | 342183 |
| 1740785700 | 1.41 | -0.07 | -4.73 | 1.51 | 1.51 | 1.35 | 128898 |
| 1740699300 | 1.48 | -0.08 | -5.13 | 1.56 | 1.6299999 | 1.42 | 299895 |
| 1740612900 | 1.56 | 0.17 | 12.23 | 1.41 | 1.7599 | 1.3 | 961610 |
| 1740526500 | 1.3899999 | -0.22 | -13.66 | 1.77 | 1.82 | 1.25 | 2822011 |
| 1740440100 | 1.61 | -0.12 | -6.94 | 1.72 | 1.74 | 1.55 | 373795 |
| 1740180900 | 1.73 | -0.25 | -12.63 | 1.96 | 2.0299999 | 1.72 | 550644 |
| 1740094500 | 1.98 | -0.2 | -9.17 | 2.23 | 2.23 | 1.84 | 639008 |
| 1740008100 | 2.18 | -0.87 | -28.52 | 2.96 | 2.975 | 2.18 | 1446833 |
| 1739921700 | 3.05 | -0.78 | -20.37 | 3.75 | 3.83 | 3.05 | 632623 |
| 1739576100 | 3.83 | -0.87 | -18.51 | 4.91 | 5.3 | 3.5549 | 1292161 |
| 1739489700 | 4.7 | 0.25 | 5.62 | 4.5 | 6.3 | 4.4501 | 3354025 |
| 1739403300 | 4.45 | -1.28 | -22.34 | 4.64 | 5.35 | 3.92 | 3050868 |
| 1739316900 | 5.73 | 3.13 | 120.38 | 2.98 | 6.75 | 2.88 | 52872831 |
| 1739230500 | 2.6 | 0.35 | 15.56 | 2.2599999 | 3.15 | 2.2001 | 3739339 |
| 1738971300 | 2.25 | 0.17 | 8.17 | 2.35 | 2.4039 | 2.08 | 886325 |
| 1738884900 | 2.08 | 0.3 | 16.85 | 1.77 | 2.6991 | 1.77 | 2466356 |
| 1738798500 | 1.78 | -0.34 | -16.04 | 2.13 | 2.13 | 1.6299999 | 761973 |
| 1738712100 | 2.12 | -0.31 | -12.76 | 2.2 | 2.2799999 | 1.94 | 2472016 |
| 1738625700 | 2.43 | 0.91 | 59.87 | 2.24 | 2.8999 | 2.0299999 | 115420852 |
| 1738366500 | 1.52 | 0.54 | 54.47 | 1.12 | 1.66 | 1.1 | 13445428 |
| 1738280100 | 0.984 | 0.001 | 0.10 | 0.9911 | 1.06 | 0.931 | 110003 |
| 1738193700 | 0.983 | 0.001 | 0.10 | 0.983 | 1.078 | 0.983 | 23184 |
| 1738107300 | 0.982 | -0.058 | -5.58 | 1.06 | 1.085 | 0.9588 | 87562 |
| 1738020900 | 1.04 | -0.15 | -12.61 | 1.15 | 1.15 | 1.01 | 145173 |
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
