Hot Features
プレミアム
Nexa Resources SA (NEXA)
NYSE
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 | -0.5 | -8.92857142857 | 5.6 | 5.78 | 5.05 | 17940 | 5.35244128 | CS |
| 4 | -0.94 | -15.5629139073 | 6.04 | 6.23 | 5.05 | 28088 | 5.55545012 | CS |
| 12 | -3.02 | -37.1921182266 | 8.12 | 9.61 | 5.05 | 128963 | 8.11495629 | CS |
| 26 | -0.75 | -12.8205128205 | 5.85 | 9.61 | 5.05 | 71923 | 8.00705065 | CS |
| 52 | -1.91 | -27.2467902996 | 7.01 | 9.61 | 5.05 | 49554 | 7.80088672 | CS |
| 156 | -3.75 | -42.3728813559 | 8.85 | 10.54 | 4.135 | 101373 | 6.44245377 | CS |
| 260 | -1.47 | -22.3744292237 | 6.57 | 12.86 | 2.565 | 105338 | 7.20398674 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 5.1 | -0.07 | -1.35 | 5.17 | 5.17 | 5.05 | 25969 |
| 1741045200 | 5.17 | -0.2 | -3.72 | 5.37 | 5.37 | 5.15 | 21657 |
| 1740786000 | 5.37 | -0.17 | -3.07 | 5.49 | 5.49 | 5.32 | 7270 |
| 1740699600 | 5.54 | -0.24 | -4.15 | 5.72 | 5.7228 | 5.4001 | 18755 |
| 1740613200 | 5.78 | 0.22 | 3.96 | 5.6 | 5.78 | 5.49 | 16048 |
| 1740526800 | 5.5599999 | 0.29 | 5.50 | 5.26 | 5.5599999 | 5.26 | 15500 |
| 1740440400 | 5.2699999 | -0.16 | -2.95 | 5.7699999 | 5.7699999 | 5.23 | 55627 |
| 1740181200 | 5.43 | -0.56 | -9.35 | 6.08 | 6.14 | 5.41 | 60441 |
| 1740094800 | 5.99 | 0.62 | 11.55 | 5.35 | 6.0599999 | 5.2 | 79181 |
| 1740008400 | 5.37 | 0.22 | 4.27 | 5.1 | 5.4298 | 5.1 | 25384 |
| 1739922000 | 5.15 | -0.39 | -7.04 | 5.59 | 5.68 | 5.15 | 44986 |
| 1739576400 | 5.54 | -0.04 | -0.72 | 5.63 | 5.675 | 5.5 | 12413 |
| 1739490000 | 5.58 | -0.09 | -1.59 | 5.69 | 5.95 | 5.5 | 28946 |
| 1739403600 | 5.67 | 0.13 | 2.35 | 5.5 | 5.78 | 5.5 | 18613 |
| 1739317200 | 5.54 | -0.23 | -3.99 | 5.72 | 5.86 | 5.5 | 31210 |
| 1739230800 | 5.7699999 | -0.13 | -2.20 | 5.93 | 5.95 | 5.73 | 17701 |
| 1738971600 | 5.9 | -0.2 | -3.28 | 6.12 | 6.18 | 5.84 | 26099 |
| 1738885200 | 6.1 | 0 | 0.00 | 6.18 | 6.23 | 6.0458 | 15155 |
| 1738798800 | 6.1 | -0.06 | -0.97 | 6.04 | 6.19 | 6.0199999 | 12723 |
| 1738712400 | 6.16 | 0.03 | 0.49 | 6.14 | 6.17 | 5.88 | 9942 |
| 1738626000 | 6.13 | -0.11 | -1.76 | 6.1 | 6.2 | 6.05 | 38464 |
| 1738366800 | 6.24 | 0.26 | 4.35 | 6.09 | 6.29 | 6.04 | 18024 |
| 1738280400 | 5.98 | -0.31 | -4.93 | 6.39 | 6.39 | 5.825 | 24671 |
| 1738194000 | 6.29 | 0.56 | 9.77 | 5.8099999 | 6.3099999 | 5.75 | 45103 |
| 1738107600 | 5.73 | -0.28 | -4.66 | 5.98 | 6.21 | 5.57 | 74037 |
| 1738021200 | 6.01 | -0.36 | -5.65 | 6.25 | 6.25 | 5.8 | 44805 |
| 1737762000 | 6.37 | 0.04 | 0.63 | 6.77 | 6.77 | 6.32 | 13222 |
| 1737675600 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1737589200 | 6.33 | 0.01 | 0.16 | 6.34 | 6.39 | 6.3 | 19706 |
| 1737502800 | 6.32 | -0.09 | -1.40 | 6.41 | 6.41 | 6.19 | 25456 |
| 1737157200 | 6.41 | 0.29 | 4.74 | 6.11 | 6.47 | 6.11 | 22013 |
| 1737070800 | 6.12 | -0.1 | -1.61 | 6.2699999 | 6.2699999 | 5.97 | 26508 |
| 1736984400 | 6.22 | 0.02 | 0.32 | 6.24 | 6.26 | 5.9694 | 37191 |
| 1736898000 | 6.2 | 0.08 | 1.31 | 6.14 | 6.37 | 6.075 | 39087 |
| 1736811600 | 6.12 | -0.29 | -4.52 | 6.41 | 6.41 | 5.95 | 51233 |
| 1736552400 | 6.41 | -0.51 | -7.37 | 6.88 | 7.04 | 6.2 | 66593 |
| 1736379600 | 6.92 | 0.33 | 5.01 | 6.48 | 6.97 | 6.315 | 61151 |
| 1736293200 | 6.59 | -0.38 | -5.45 | 6.87 | 6.99 | 6.3949999 | 48218 |
| 1736206800 | 6.97 | -0.08 | -1.13 | 7.3 | 7.55 | 6.75 | 87429 |
| 1735947600 | 7.05 | -0.15 | -2.08 | 7.4 | 7.41 | 6.9876 | 141292 |
| 1735861200 | 7.2 | -1.6 | -18.18 | 9.45 | 9.5603 | 7.2 | 374148 |
| 1735688400 | 8.8 | -0.18 | -2.00 | 9 | 9.61 | 8.27 | 4491608 |
| 1735602000 | 8.98 | 0.23 | 2.63 | 8.75 | 8.99 | 8.75 | 67895 |
| 1735342800 | 8.75 | 0.15 | 1.74 | 8.57 | 8.95 | 8.57 | 73926 |
| 1735256400 | 8.6 | 0.13 | 1.53 | 8.36 | 8.6 | 8.36 | 15535 |
| 1735077840 | 8.47 | 0.22 | 2.67 | 8.34 | 8.52 | 8.3 | 23543 |
| 1734997200 | 8.25 | 0.37 | 4.70 | 7.89 | 8.2899999 | 7.76 | 72837 |
| 1734738000 | 7.88 | -0.25 | -3.08 | 8.13 | 8.41 | 7.51 | 168616 |
| 1734651600 | 8.13 | 0.18 | 2.26 | 8.01 | 8.18 | 7.65 | 46835 |
| 1734565200 | 7.95 | -0.51 | -6.03 | 8.3699999 | 8.46 | 7.56 | 75427 |
| 1734478800 | 8.46 | 0.08 | 0.95 | 8.38 | 8.58 | 8.26 | 22403 |
| 1734392400 | 8.38 | 0.29 | 3.58 | 8.09 | 8.49 | 8.06 | 17279 |
| 1734133200 | 8.09 | -0.24 | -2.88 | 8.24 | 8.59 | 7.93 | 42369 |
| 1734046800 | 8.33 | 0.27 | 3.35 | 8.15 | 8.63 | 8.1 | 58247 |
| 1733960400 | 8.06 | 0.07 | 0.88 | 7.94 | 8.14 | 7.94 | 11087 |
| 1733874000 | 7.99 | -0.16 | -1.96 | 8.23 | 8.2899999 | 7.97 | 39531 |
| 1733787600 | 8.15 | 0.36 | 4.62 | 7.74 | 8.25 | 7.6 | 83243 |
| 1733528400 | 7.79 | -0.14 | -1.77 | 7.85 | 8.05 | 7.56 | 39962 |
| 1733442000 | 7.93 | 0.13 | 1.67 | 7.75 | 7.97 | 7.5001 | 16206 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
