Hot Features
プレミアム
Vincerx Inc (VINC)
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 | -0.0466 | -20.2785030461 | 0.2298 | 0.23 | 0.1788 | 4263619 | 0.20347092 | CS |
| 4 | -0.0138 | -7.00507614213 | 0.197 | 0.5187 | 0.1754 | 23959094 | 0.30597388 | CS |
| 12 | -0.1928 | -51.2765957447 | 0.376 | 0.5187 | 0.1754 | 7591393 | 0.30479202 | CS |
| 26 | -0.5368 | -74.5555555556 | 0.72 | 0.85 | 0.1754 | 3633435 | 0.32057088 | CS |
| 52 | -1.1168 | -85.9076923077 | 1.3 | 9.3722 | 0.1754 | 2174309 | 0.70568232 | CS |
| 156 | -8.2068 | -97.8164481526 | 8.39 | 9.3722 | 0.1754 | 838903 | 0.8402201 | CS |
| 260 | -19.9368 | -99.0894632207 | 20.12 | 26.75 | 0.1754 | 647923 | 1.4894537 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 0.1789 | -0.0112 | -5.89 | 0.1995 | 0.1995 | 0.1787999 | 1960440 |
| 1736552100 | 0.1901 | -0.0029 | -1.50 | 0.194 | 0.2042 | 0.1828 | 2237583 |
| 1736379300 | 0.193 | -0.014 | -6.76 | 0.213 | 0.213 | 0.1912 | 3483570 |
| 1736292900 | 0.207 | -0.0046 | -2.17 | 0.2139 | 0.2205 | 0.2026 | 6186134 |
| 1736206500 | 0.2116 | -0.0189 | -8.20 | 0.2298 | 0.23 | 0.2 | 5319756 |
| 1735947300 | 0.2305 | -0.0048 | -2.04 | 0.2235 | 0.2353 | 0.2026 | 4690804 |
| 1735860900 | 0.2353 | -0.0275 | -10.46 | 0.2315 | 0.252 | 0.2002 | 7144384 |
| 1735688100 | 0.2628 | -0.0622 | -19.14 | 0.32 | 0.3283 | 0.2585 | 16206029 |
| 1735601700 | 0.325 | 0.131 | 67.53 | 0.3091999 | 0.5187 | 0.2858 | 335199477 |
| 1735342500 | 0.194 | 0.0101 | 5.49 | 0.181 | 0.2049999 | 0.181 | 21730580 |
| 1735256100 | 0.1839 | -0.0031 | -1.66 | 0.186 | 0.195 | 0.1754 | 789397 |
| 1735077840 | 0.187 | -0.0108 | -5.46 | 0.1998 | 0.2086 | 0.18 | 1436714 |
| 1734996900 | 0.1978 | -0.0093 | -4.49 | 0.2064 | 0.219999 | 0.188 | 1332174 |
| 1734737700 | 0.2071 | 0.0003 | 0.15 | 0.185 | 0.215 | 0.18 | 720551 |
| 1734651300 | 0.2068 | -0.0101 | -4.66 | 0.21 | 0.217 | 0.1966 | 334932 |
| 1734564900 | 0.2169 | 0.0249 | 12.97 | 0.187 | 0.22 | 0.187 | 829144 |
| 1734478500 | 0.192 | -0.0006 | -0.31 | 0.1865 | 0.199 | 0.1865 | 365489 |
| 1734392100 | 0.1926 | 0.0016 | 0.84 | 0.197 | 0.1989 | 0.1831 | 484178 |
| 1734132900 | 0.191 | 0.006 | 3.24 | 0.191 | 0.1998 | 0.183 | 702963 |
| 1734046500 | 0.185 | -0.0197 | -9.62 | 0.2052 | 0.214 | 0.1848 | 661647 |
| 1733960100 | 0.2047 | -0.0102 | -4.75 | 0.22 | 0.225 | 0.2039 | 440963 |
| 1733873700 | 0.2149 | -0.0045 | -2.05 | 0.2229 | 0.23 | 0.203 | 568455 |
| 1733787300 | 0.2194 | 0.0159001 | 7.81 | 0.21 | 0.2194 | 0.2008 | 1148633 |
| 1733528100 | 0.2034999 | -0.0082 | -3.87 | 0.1956 | 0.23 | 0.1923 | 1420792 |
| 1733441700 | 0.2117 | -0.0313 | -12.88 | 0.2335 | 0.2451 | 0.211599 | 970790 |
| 1733355300 | 0.243 | -0.017 | -6.54 | 0.2609 | 0.2643 | 0.225 | 1584745 |
| 1733268900 | 0.26 | -0.029 | -10.03 | 0.28 | 0.29 | 0.2569 | 519872 |
| 1733182500 | 0.289 | 0.0062 | 2.19 | 0.2869 | 0.296575 | 0.2607 | 592412 |
| 1732917840 | 0.2828 | 0.0188 | 7.12 | 0.2746 | 0.29 | 0.2679 | 127122 |
| 1732750500 | 0.264 | 0.008 | 3.13 | 0.2572999 | 0.2799 | 0.25 | 145293 |
| 1732664100 | 0.256 | 0.0009 | 0.35 | 0.255 | 0.276 | 0.248201 | 174228 |
| 1732577700 | 0.2551 | 0.0031 | 1.23 | 0.252 | 0.274 | 0.2425 | 257913 |
| 1732318500 | 0.252 | -0.004 | -1.56 | 0.252 | 0.2684 | 0.2435 | 232514 |
| 1732232100 | 0.256 | -0.0196 | -7.11 | 0.2756 | 0.2756 | 0.248 | 319949 |
| 1732145700 | 0.2756 | 0.0027001 | 0.99 | 0.2684 | 0.28 | 0.2637 | 204906 |
| 1732059300 | 0.2728999 | -0.0028 | -1.02 | 0.2755 | 0.2911 | 0.26 | 380623 |
| 1731972900 | 0.2757 | -0.0193 | -6.54 | 0.295 | 0.3 | 0.2644 | 493495 |
| 1731713700 | 0.295 | -0.0047 | -1.57 | 0.2997 | 0.3071 | 0.29 | 358124 |
| 1731627300 | 0.2997 | -0.0243 | -7.50 | 0.324 | 0.326 | 0.29 | 415599 |
| 1731540900 | 0.324 | -0.0154 | -4.54 | 0.3394 | 0.34 | 0.3121 | 201605 |
| 1731454500 | 0.3394 | -0.0125 | -3.55 | 0.3459999 | 0.38 | 0.3297 | 512139 |
| 1731368100 | 0.3519 | 0.0246 | 7.52 | 0.3273 | 0.36 | 0.327 | 372777 |
| 1731108900 | 0.3273 | 0.0051 | 1.58 | 0.3222 | 0.33 | 0.3161 | 291002 |
| 1731022500 | 0.3222 | -0.0048 | -1.47 | 0.327 | 0.3459999 | 0.318 | 669804 |
| 1730936100 | 0.327 | -0.019 | -5.49 | 0.3356 | 0.3593 | 0.32 | 423877 |
| 1730849700 | 0.3459999 | -0.012 | -3.35 | 0.3473 | 0.36 | 0.32 | 515648 |
| 1730763300 | 0.358 | -0.007 | -1.92 | 0.365 | 0.3832999 | 0.3401 | 161210 |
| 1730500500 | 0.365 | 0.016 | 4.58 | 0.349 | 0.365 | 0.3336 | 110155 |
| 1730414100 | 0.349 | -0.001 | -0.29 | 0.34 | 0.35 | 0.33 | 297820 |
| 1730327700 | 0.35 | -0.02 | -5.41 | 0.3649 | 0.36745 | 0.3341 | 623216 |
| 1730241300 | 0.37 | -0.0025 | -0.67 | 0.3725 | 0.3899 | 0.3656 | 317357 |
| 1730154900 | 0.3725 | -0.0075 | -1.97 | 0.38 | 0.39 | 0.3673 | 373306 |
| 1729895700 | 0.38 | -0.007 | -1.81 | 0.387 | 0.4098 | 0.38 | 409544 |
| 1729809300 | 0.387 | 0.023 | 6.32 | 0.364 | 0.39 | 0.364 | 328200 |
| 1729722900 | 0.364 | -0.02209 | -5.72 | 0.375 | 0.3898 | 0.36 | 264834 |
| 1729636500 | 0.38609 | 0.00799 | 2.11 | 0.38 | 0.39 | 0.3725 | 358508 |
| 1729550100 | 0.3781 | -0.0019 | -0.50 | 0.376 | 0.38 | 0.3621 | 269575 |
| 1729290900 | 0.38 | 0.0025 | 0.66 | 0.3662 | 0.3878 | 0.3662 | 232196 |
| 1729204500 | 0.3775 | -0.0205 | -5.15 | 0.3861 | 0.4069999 | 0.3721999 | 329607 |
| 1729118100 | 0.398 | 0.0181 | 4.76 | 0.3799 | 0.4 | 0.362 | 475192 |
| 1729031700 | 0.3799 | -0.0251 | -6.20 | 0.3986 | 0.4076 | 0.3731 | 577606 |
| 1728945300 | 0.405 | 0.013 | 3.32 | 0.3898 | 0.4099999 | 0.3898 | 361707 |
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
