Hot Features
プレミアム
Yatra Online Inc (YTRA)
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 | -0.04 | -3.77358490566 | 1.06 | 1.165 | 0.981 | 230178 | 1.05679765 | CS |
| 4 | -0.19 | -15.7024793388 | 1.21 | 1.2503 | 0.981 | 167180 | 1.14023723 | CS |
| 12 | -0.46 | -31.0810810811 | 1.48 | 1.49 | 0.981 | 136113 | 1.25237983 | CS |
| 26 | -0.35 | -25.5474452555 | 1.37 | 1.75 | 0.981 | 132362 | 1.39695541 | CS |
| 52 | -0.63 | -38.1818181818 | 1.65 | 1.75 | 0.981 | 157862 | 1.39698168 | CS |
| 156 | -0.77 | -43.0167597765 | 1.79 | 3 | 0.981 | 121523 | 1.85740525 | CS |
| 260 | -2.78 | -73.1578947368 | 3.8 | 3.82 | 0.5427 | 235808 | 1.60133045 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 0.98 | 160289 |
| 1739489700 | 1.03 | -0.03 | -2.83 | 1.08 | 1.08 | 0.9845 | 237528 |
| 1739403300 | 1.06 | 0.02 | 1.92 | 1.06 | 1.07 | 0.981 | 258873 |
| 1739316900 | 1.04 | -0.1 | -8.77 | 1.11 | 1.11 | 1.03 | 463699 |
| 1739230500 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.165 | 1.12 | 105822 |
| 1738971300 | 1.11 | -0.01 | -0.89 | 1.06 | 1.1399999 | 1.06 | 84970 |
| 1738884900 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1.1049 | 37852 |
| 1738798500 | 1.16 | 0.04 | 3.57 | 1.11 | 1.16 | 1.0926 | 47984 |
| 1738712100 | 1.12 | 0 | 0.00 | 1.158 | 1.158 | 1.0401 | 53427 |
| 1738625700 | 1.12 | -0.04 | -3.03 | 1.155 | 1.1599 | 1.03 | 285917 |
| 1738366500 | 1.155 | -0.02 | -1.28 | 1.17 | 1.19 | 1.15 | 69527 |
| 1738280100 | 1.17 | 0.01 | 0.86 | 1.15 | 1.19 | 1.15 | 61820 |
| 1738193700 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.12 | 33366 |
| 1738107300 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.16 | 1.12 | 82165 |
| 1738020900 | 1.16 | -0.03 | -2.52 | 1.18 | 1.19 | 1.15 | 63860 |
| 1737761700 | 1.19 | -0.02 | -1.65 | 1.2 | 1.22 | 1.17 | 29330 |
| 1737675300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588900 | 1.21 | -0.02 | -1.63 | 1.23 | 1.23 | 1.19 | 17354 |
| 1737502500 | 1.23 | 0.01 | 0.82 | 1.25 | 1.2503 | 1.21 | 1029436 |
| 1737156900 | 1.22 | 0.01 | 0.83 | 1.21 | 1.225 | 1.2 | 46302 |
| 1737070500 | 1.21 | -0.02 | -1.63 | 1.22 | 1.2299 | 1.2 | 27431 |
| 1736984100 | 1.23 | 0.01 | 0.82 | 1.2 | 1.24 | 1.15 | 115226 |
| 1736897700 | 1.22 | 0.04 | 3.39 | 1.2 | 1.22 | 1.16 | 148060 |
| 1736811300 | 1.18 | 0.01 | 0.85 | 1.15 | 1.21 | 1.15 | 217636 |
| 1736552100 | 1.17 | -0.01 | -1.26 | 1.18 | 1.1895 | 1.09 | 245229 |
| 1736379300 | 1.1849 | -0.07 | -5.21 | 1.24 | 1.249 | 1.18 | 183856 |
| 1736292900 | 1.25 | 0.01 | 0.81 | 1.25 | 1.2575 | 1.23 | 69366 |
| 1736206500 | 1.24 | -0.05 | -3.88 | 1.28 | 1.281 | 1.24 | 146837 |
| 1735947300 | 1.29 | 0.02 | 1.57 | 1.28 | 1.2999 | 1.26 | 221873 |
| 1735860900 | 1.27 | 0.01 | 0.79 | 1.295 | 1.295 | 1.2509999 | 32824 |
| 1735688100 | 1.26 | -0.03 | -2.33 | 1.3 | 1.3 | 1.25 | 115589 |
| 1735601700 | 1.29 | 0.01 | 0.39 | 1.29 | 1.2901 | 1.2515 | 150204 |
| 1735342500 | 1.285 | -0.02 | -1.53 | 1.32 | 1.32 | 1.26 | 39764 |
| 1735256100 | 1.305 | 0.02 | 1.95 | 1.28 | 1.31 | 1.2607 | 101902 |
| 1735077840 | 1.28 | 0 | 0.00 | 1.27 | 1.3285 | 1.2649999 | 31811 |
| 1734996900 | 1.28 | 0.01 | 0.79 | 1.27 | 1.3 | 1.26 | 50070 |
| 1734737700 | 1.27 | -0.02 | -1.55 | 1.2777 | 1.32 | 1.26 | 60453 |
| 1734651300 | 1.29 | -0.04 | -3.01 | 1.3799999 | 1.3799999 | 1.2649999 | 99098 |
| 1734564900 | 1.33 | -0.03 | -2.21 | 1.3703 | 1.4 | 1.312 | 34766 |
| 1734478500 | 1.36 | -0.02 | -1.45 | 1.37 | 1.4 | 1.35 | 36928 |
| 1734392100 | 1.3799999 | -0.02 | -1.43 | 1.405 | 1.42 | 1.37 | 58457 |
| 1734132900 | 1.4 | -0.03 | -2.10 | 1.42 | 1.43 | 1.35 | 796068 |
| 1734046500 | 1.43 | 0.01 | 0.70 | 1.41 | 1.43 | 1.37 | 364381 |
| 1733960100 | 1.42 | 0 | 0.00 | 1.415 | 1.42 | 1.35 | 410100 |
| 1733873700 | 1.42 | 0.01 | 0.71 | 1.4 | 1.42 | 1.3899999 | 35997 |
| 1733787300 | 1.41 | -0.02 | -1.40 | 1.4 | 1.44 | 1.3899999 | 85204 |
| 1733528100 | 1.43 | 0.01 | 0.70 | 1.425 | 1.45 | 1.41 | 50393 |
| 1733441700 | 1.42 | -0.01 | -0.70 | 1.43 | 1.4698 | 1.41 | 26671 |
| 1733355300 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.41 | 20768 |
| 1733268900 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.42 | 31532 |
| 1733182500 | 1.44 | 0.04 | 2.86 | 1.46 | 1.46 | 1.4 | 67314 |
| 1732917840 | 1.4 | 0 | 0.00 | 1.41 | 1.42 | 1.3799999 | 41623 |
| 1732750500 | 1.4 | -0.01 | -0.71 | 1.43 | 1.43 | 1.3799999 | 38602 |
| 1732664100 | 1.41 | -0.04 | -2.76 | 1.4599 | 1.4599 | 1.4 | 55340 |
| 1732577700 | 1.45 | -0.02 | -1.36 | 1.46 | 1.47 | 1.44 | 74271 |
| 1732318500 | 1.47 | -0.01 | -0.34 | 1.48 | 1.49 | 1.45 | 55203 |
| 1732232100 | 1.475 | 0.09 | 6.12 | 1.3899999 | 1.48 | 1.3899999 | 58472 |
| 1732145700 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.428 | 1.37 | 28800 |
| 1732059300 | 1.4 | 0.07 | 4.87 | 1.36 | 1.41 | 1.35 | 103906 |
| 1731972900 | 1.335 | -0.02 | -1.11 | 1.36 | 1.395 | 1.33 | 143993 |
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
