Hot Features
プレミアム
Zentek Ltd (ZTEK)
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 | 0.0076 | 0.84219858156 | 0.9024 | 0.9999 | 0.8607 | 28526 | 0.94380521 | CS |
| 4 | -0.17 | -15.7407407407 | 1.08 | 1.18 | 0.8607 | 41639 | 0.99927993 | CS |
| 12 | -0.1016 | -10.0434954527 | 1.0116 | 1.22 | 0.8201 | 45834 | 1.03782947 | CS |
| 26 | 0.069 | 8.20451843044 | 0.841 | 1.31 | 0.4999 | 43818 | 0.99591701 | CS |
| 52 | -0.39 | -30 | 1.3 | 1.34 | 0.4999 | 37090 | 1.030459 | CS |
| 156 | -2.09 | -69.6666666667 | 3 | 3.78 | 0.4999 | 51038 | 2.20367586 | CS |
| 260 | -2.09 | -69.6666666667 | 3 | 3.78 | 0.4999 | 51038 | 2.20367586 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.92 | -0.0599 | -6.11 | 0.91 | 0.9498 | 0.9001 | 42921 |
| 1741390500 | 0.9799 | 0.03 | 3.16 | 0.895 | 0.99 | 0.88 | 20626 |
| 1741304100 | 0.9499 | -0.0301 | -3.07 | 0.98 | 0.98 | 0.9264 | 20488 |
| 1741217700 | 0.98 | 0.0412 | 4.39 | 0.99 | 0.99 | 0.9101 | 16729 |
| 1741131300 | 0.9388 | -0.0417 | -4.25 | 0.8619 | 0.9999 | 0.8219 | 50826 |
| 1741044900 | 0.9805 | 0.0705 | 7.75 | 0.9129 | 1 | 0.9129 | 32100 |
| 1740785700 | 0.91 | -0.020219 | -2.17 | 0.93 | 0.97 | 0.9008 | 20270 |
| 1740699300 | 0.930219 | -0.002881 | -0.31 | 0.94 | 1 | 0.9189 | 16036 |
| 1740612900 | 0.9331 | -0.0669 | -6.69 | 0.95 | 1.07 | 0.8643 | 250750 |
| 1740526500 | 1 | -0.06 | -5.66 | 1.06 | 1.0868 | 0.9619 | 41256 |
| 1740440100 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 0.98 | 17921 |
| 1740180900 | 1.02 | -0.05 | -4.67 | 1.11 | 1.11 | 0.98 | 30466 |
| 1740094500 | 1.07 | 0.02 | 1.90 | 1.05 | 1.1 | 1.045 | 14523 |
| 1740008100 | 1.05 | -0.02 | -1.41 | 1.05 | 1.09 | 1.02 | 35002 |
| 1739921700 | 1.065 | -0.1 | -8.96 | 1.2 | 1.2 | 1.05 | 70838 |
| 1739576100 | 1.1698 | 0.04 | 3.52 | 1.1299999 | 1.18 | 1.06 | 48448 |
| 1739489700 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.1299999 | 1.04 | 23754 |
| 1739403300 | 1.09 | -0.03 | -2.68 | 1.12 | 1.15 | 1.07 | 58373 |
| 1739316900 | 1.12 | 0.02 | 1.36 | 1.08 | 1.1299999 | 1.08 | 13257 |
| 1739230500 | 1.105 | -0.01 | -0.45 | 1.06 | 1.11 | 1.06 | 34545 |
| 1738971300 | 1.11 | 0.01 | 0.45 | 1.15 | 1.15 | 1.09 | 12769 |
| 1738884900 | 1.105 | -0.04 | -3.49 | 1.1299999 | 1.15 | 1.09 | 78144 |
| 1738798500 | 1.145 | 0.01 | 0.44 | 1.1399999 | 1.19 | 1.1107 | 61129 |
| 1738712100 | 1.1399999 | 0.04 | 3.64 | 1.1399999 | 1.16 | 1.1 | 8837 |
| 1738625700 | 1.1 | -0.02 | -1.79 | 1.06 | 1.12 | 1.04 | 17014 |
| 1738366500 | 1.12 | 0.02 | 1.82 | 1.1 | 1.17 | 1.1 | 68046 |
| 1738280100 | 1.1 | -0.06 | -5.17 | 1.12 | 1.15 | 1.04 | 27567 |
| 1738193700 | 1.16 | 0.05 | 4.50 | 1.1299999 | 1.19 | 1.08 | 57725 |
| 1738107300 | 1.11 | -0.03 | -2.63 | 1.17 | 1.17 | 1.09 | 19409 |
| 1738020900 | 1.1399999 | -0.03 | -2.56 | 1.22 | 1.22 | 1.12 | 11842 |
| 1737761700 | 1.17 | 0.05 | 4.46 | 1.11 | 1.19 | 1.11 | 20039 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | 0.02 | 1.82 | 1.11 | 1.133 | 1.09 | 18651 |
| 1737502500 | 1.1 | -0.08 | -6.77 | 1.2 | 1.21 | 1.07 | 137483 |
| 1737156900 | 1.1799 | 0.2 | 20.40 | 0.95 | 1.2 | 0.9 | 213749 |
| 1737070500 | 0.98 | 0 | 0.00 | 1 | 1.01 | 0.97 | 7930 |
| 1736984100 | 0.98 | -0.03 | -2.97 | 1 | 1.04 | 0.9702 | 22360 |
| 1736897700 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 0.9511 | 28896 |
| 1736811300 | 1.05 | 0.01 | 0.48 | 1.07 | 1.08 | 1 | 59345 |
| 1736552100 | 1.045 | -0.02 | -1.42 | 1.06 | 1.1203 | 1 | 55402 |
| 1736379300 | 1.06 | -0.02 | -1.85 | 1.15 | 1.15 | 0.99 | 91310 |
| 1736292900 | 1.08 | -0.02 | -1.82 | 1.12 | 1.152 | 1.05 | 98420 |
| 1736206500 | 1.1 | 0.07 | 6.28 | 1.05 | 1.1081 | 1.01 | 58520 |
| 1735947300 | 1.035 | 0.06 | 5.70 | 0.97 | 1.04 | 0.95 | 62680 |
| 1735860900 | 0.9792 | 0.0392 | 4.17 | 0.94 | 1 | 0.93 | 36048 |
| 1735688100 | 0.94 | -0.03 | -3.09 | 1.01 | 1.02 | 0.8701 | 32500 |
| 1735601700 | 0.97 | 0.04 | 4.30 | 1.01 | 1.06 | 0.94 | 53752 |
| 1735342500 | 0.93 | 0.05 | 5.68 | 0.86 | 0.9889 | 0.86 | 40695 |
| 1735256100 | 0.88 | 0.0021 | 0.24 | 0.857 | 0.9 | 0.8209999 | 62183 |
| 1735077840 | 0.8779 | 0.0279 | 3.28 | 0.879 | 0.8979 | 0.8201 | 21351 |
| 1734996900 | 0.85 | -0.01 | -1.16 | 0.855 | 0.9 | 0.83 | 36982 |
| 1734737700 | 0.86 | -0.04 | -4.44 | 0.88 | 0.928 | 0.83 | 61641 |
| 1734651300 | 0.9 | -0.08 | -8.16 | 0.98 | 1.01 | 0.87 | 57204 |
| 1734564900 | 0.98 | -0.05 | -4.85 | 0.9991 | 1.06 | 0.98 | 19466 |
| 1734478500 | 1.03 | -0.05 | -4.63 | 1.04 | 1.09 | 1 | 52681 |
| 1734392100 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.07 | 18451 |
| 1734132900 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.16 | 1.08 | 29698 |
| 1734046500 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1500999 | 1.05 | 56588 |
| 1733960100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1298999 | 1.0678 | 26670 |
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
