Hot Features
プレミアム
SIMPPLE Ltd (SPPL)
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 | 0.1433 | 17.9866951174 | 0.7967 | 1.2 | 0.7003 | 562512 | 1.01144108 | CS |
| 4 | -0.14 | -12.962962963 | 1.08 | 1.23 | 0.7003 | 237811 | 0.98698118 | CS |
| 12 | 0.57 | 154.054054054 | 0.37 | 1.86 | 0.2703 | 12173599 | 1.26601911 | CS |
| 26 | 0.413 | 78.3681214421 | 0.527 | 1.86 | 0.252 | 5689231 | 1.26081692 | CS |
| 52 | -4.9846 | -84.1339499713 | 5.9246 | 6.72 | 0.252 | 2959542 | 1.26605556 | CS |
| 156 | -3.96 | -80.8163265306 | 4.9 | 9.6849 | 0.252 | 2309732 | 1.29416757 | CS |
| 260 | -3.96 | -80.8163265306 | 4.9 | 9.6849 | 0.252 | 2309732 | 1.29416757 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.98664 | -0.05336 | -5.13 | 1.07 | 1.2 | 0.9021 | 751765 |
| 1735256100 | 1.04 | 0.3 | 40.54 | 0.738 | 1.2 | 0.7023 | 2022450 |
| 1735077840 | 0.74 | -0.0001 | -0.01 | 0.7179 | 0.797 | 0.7003 | 80535 |
| 1734996900 | 0.7401 | -0.0599 | -7.49 | 0.823 | 0.823 | 0.74 | 80189 |
| 1734737700 | 0.8 | 0.02 | 2.56 | 0.7967 | 0.828 | 0.7664 | 66874 |
| 1734651300 | 0.78 | -0.04 | -4.88 | 0.8169 | 0.845 | 0.78 | 81027 |
| 1734564900 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.859 | 0.8199999 | 77521 |
| 1734478500 | 0.83 | -0.0799 | -8.78 | 0.8902 | 0.895 | 0.8062 | 177829 |
| 1734392100 | 0.9099 | 0.0033 | 0.36 | 0.9226 | 0.94 | 0.9 | 101854 |
| 1734132900 | 0.9066 | -0.0216 | -2.33 | 0.9283 | 0.9283 | 0.85 | 74360 |
| 1734046500 | 0.9282 | -0.0183 | -1.93 | 0.9421 | 0.9534 | 0.87 | 75828 |
| 1733960100 | 0.9465 | -0.0635 | -6.29 | 1 | 1.04 | 0.93 | 125688 |
| 1733873700 | 1.01 | 0.08 | 8.95 | 0.9 | 1.0428 | 0.8901 | 277618 |
| 1733787300 | 0.927 | -0.01 | -1.07 | 0.93 | 0.93 | 0.88 | 69572 |
| 1733528100 | 0.937 | 0.027 | 2.97 | 0.88 | 0.941 | 0.88 | 92283 |
| 1733441700 | 0.91 | -0.0422 | -4.43 | 0.92 | 0.96 | 0.88 | 143865 |
| 1733355300 | 0.9522 | -0.0278 | -2.84 | 0.98 | 0.99 | 0.93 | 111270 |
| 1733268900 | 0.98 | -0.04 | -3.92 | 1.03 | 1.03 | 0.95 | 272311 |
| 1733182500 | 1.02 | -0.07 | -6.42 | 1.1399999 | 1.1399999 | 1 | 218516 |
| 1732917840 | 1.09 | -0.01 | -0.91 | 1.08 | 1.23 | 1.06 | 368814 |
| 1732750500 | 1.1 | -0.07 | -5.98 | 1.12 | 1.1399999 | 1.05 | 474443 |
| 1732664100 | 1.17 | 0.07 | 6.36 | 1.15 | 1.23 | 1.1002 | 373158 |
| 1732577700 | 1.1 | -0.1 | -8.33 | 1.25 | 1.25 | 1.05 | 642043 |
| 1732318500 | 1.2 | 0.05 | 4.35 | 1.2 | 1.3 | 1.1299999 | 531640 |
| 1732232100 | 1.15 | -0.09 | -7.26 | 1.22 | 1.23 | 1.11 | 419610 |
| 1732145700 | 1.24 | -0.11 | -8.15 | 1.3 | 1.3799999 | 1.2 | 679559 |
| 1732059300 | 1.35 | -0.04 | -2.88 | 1.46 | 1.56 | 1.27 | 1942729 |
| 1731972900 | 1.3899999 | 0.12 | 9.45 | 1.23 | 1.42 | 1.1399999 | 3649076 |
| 1731713700 | 1.27 | 0.39 | 43.83 | 1.24 | 1.78 | 1.07 | 165535171 |
| 1731627300 | 0.883 | -0.097 | -9.90 | 0.93 | 0.94 | 0.88 | 249254 |
| 1731540900 | 0.98 | -0.08 | -7.55 | 1.07 | 1.1299999 | 0.9501 | 538809 |
| 1731454500 | 1.06 | -0.01 | -0.93 | 1.09 | 1.18 | 1.06 | 1143419 |
| 1731368100 | 1.07 | 0.07 | 7.00 | 0.93 | 1.19 | 0.91 | 1371708 |
| 1731108900 | 1 | 0.12 | 13.64 | 0.8001 | 1.17 | 0.75 | 6906510 |
| 1731022500 | 0.88 | -0.48 | -35.29 | 1.28 | 1.32 | 0.8501 | 3073370 |
| 1730936100 | 1.36 | -0.33 | -19.53 | 1.47 | 1.65 | 1.29 | 7321222 |
| 1730849700 | 1.69 | 0.51 | 43.22 | 1.6 | 1.86 | 1.02 | 108351906 |
| 1730763300 | 1.18 | 0.86 | 268.75 | 0.325 | 1.37 | 0.3726 | 400441842 |
| 1730500500 | 0.32 | 0.0380001 | 13.48 | 0.309 | 0.33 | 0.2884 | 135303 |
| 1730414100 | 0.2819999 | -0.018 | -6.00 | 0.291 | 0.3 | 0.2703 | 72870 |
| 1730327700 | 0.3 | 0.0195 | 6.95 | 0.3124 | 0.3124 | 0.28 | 60488 |
| 1730241300 | 0.2805 | -0.0335 | -10.67 | 0.305 | 0.305 | 0.2805 | 75616 |
| 1730154900 | 0.314 | -0.026 | -7.65 | 0.34 | 0.34 | 0.3081 | 130593 |
| 1729895700 | 0.34 | 0.0311 | 10.07 | 0.3055 | 0.353265 | 0.3055 | 34701 |
| 1729809300 | 0.3089 | -0.007201 | -2.28 | 0.3161 | 0.356481 | 0.303 | 40878 |
| 1729722900 | 0.316101 | -0.019099 | -5.70 | 0.33 | 0.335 | 0.31 | 73799 |
| 1729636500 | 0.3352 | -0.0158 | -4.50 | 0.3478 | 0.360899 | 0.3159 | 133085 |
| 1729550100 | 0.351 | -0.009 | -2.50 | 0.36 | 0.3649 | 0.3081999 | 192655 |
| 1729290900 | 0.36 | 0.0066 | 1.87 | 0.37 | 0.37 | 0.3534 | 76706 |
| 1729204500 | 0.3534 | -0.0436 | -10.98 | 0.4 | 0.4 | 0.32 | 148715 |
| 1729118100 | 0.397 | -0.0196 | -4.70 | 0.4229 | 0.429 | 0.3602 | 748225 |
| 1729031700 | 0.4166 | 0.0456 | 12.29 | 0.371 | 0.4366 | 0.35 | 1225389 |
| 1728945300 | 0.371 | -0.109 | -22.71 | 0.406 | 0.4092 | 0.3091999 | 1184568 |
| 1728686100 | 0.48 | 0.0601 | 14.31 | 0.45 | 0.545 | 0.42 | 2683066 |
| 1728599700 | 0.4199 | -0.0461 | -9.89 | 0.47 | 0.476 | 0.32 | 1036914 |
| 1728513300 | 0.466 | 0.076 | 19.49 | 0.38 | 0.468 | 0.371 | 1195911 |
| 1728426900 | 0.39 | 0.001 | 0.26 | 0.389 | 0.3962 | 0.375 | 56828 |
| 1728340500 | 0.389 | 0.049 | 14.41 | 0.379 | 0.4099999 | 0.342 | 219036 |
| 1728081300 | 0.34 | 0.00035 | 0.10 | 0.37 | 0.37 | 0.33 | 21501 |
| 1727994900 | 0.33965 | 0.00465 | 1.39 | 0.335 | 0.384 | 0.31 | 26601 |
| 1727908500 | 0.335 | -0.0052 | -1.53 | 0.3402 | 0.3402 | 0.3299 | 18622 |
| 1727822100 | 0.3402 | -0.0098 | -2.80 | 0.35 | 0.3653 | 0.3003 | 24832 |
| 1727735700 | 0.35 | -0.0129 | -3.55 | 0.3629 | 0.3629 | 0.3352 | 28688 |
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
