Hot Features
プレミアム
PSQ Holdings Inc (PSQH)
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 | -0.6399 | -14.0328947368 | 4.56 | 4.9 | 3.8756 | 1271720 | 4.33750231 | CS |
| 4 | -0.2399 | -5.76682692308 | 4.16 | 5.18 | 3.5 | 1807978 | 4.38019427 | CS |
| 12 | 1.2701 | 47.9283018868 | 2.65 | 7.77 | 2 | 4804920 | 6.42332736 | CS |
| 26 | 0.3101 | 8.59002770083 | 3.61 | 7.77 | 2 | 2166774 | 6.34269439 | CS |
| 52 | -1.1699 | -22.9842829077 | 5.09 | 7.77 | 2 | 1166073 | 6.25421058 | CS |
| 156 | -15.6999 | -80.0198776758 | 19.62 | 35.5748 | 2 | 937020 | 8.04620236 | CS |
| 260 | -15.6999 | -80.0198776758 | 19.62 | 35.5748 | 2 | 937020 | 8.04620236 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 3.91 | -0.14 | -3.46 | 4 | 4.1 | 3.9 | 794829 |
| 1736379600 | 4.05 | -0.18 | -4.26 | 4.05 | 4.14 | 3.8756 | 1027134 |
| 1736293200 | 4.23 | -0.2 | -4.51 | 4.43 | 4.44 | 4.0879 | 1404291 |
| 1736206800 | 4.43 | -0.19 | -4.11 | 4.69 | 4.9 | 4.41 | 1599433 |
| 1735947600 | 4.62 | 0.17 | 3.82 | 4.5599999 | 4.69 | 4.32 | 1056023 |
| 1735861200 | 4.45 | -0.09 | -1.98 | 4.65 | 4.7798999 | 4.2671 | 1220465 |
| 1735688400 | 4.54 | -0.28 | -5.81 | 4.86 | 4.95 | 4.5199999 | 1640050 |
| 1735602000 | 4.82 | -0.17 | -3.41 | 4.9 | 5.09 | 4.5 | 1966683 |
| 1735342800 | 4.99 | 0.35 | 7.54 | 4.72 | 5.18 | 4.38 | 4483697 |
| 1735256400 | 4.64 | 0.75 | 19.28 | 3.98 | 4.84 | 3.83 | 4008909 |
| 1735077840 | 3.89 | 0.09 | 2.37 | 3.88 | 4.0599999 | 3.8 | 633940 |
| 1734997200 | 3.8 | -0.04 | -1.04 | 3.87 | 3.89 | 3.5 | 1441058 |
| 1734738000 | 3.84 | 0.19 | 5.21 | 3.67 | 3.91 | 3.52 | 1426141 |
| 1734651600 | 3.65 | -0.19 | -4.95 | 3.85 | 3.9 | 3.57 | 1452899 |
| 1734565200 | 3.84 | -0.27 | -6.57 | 4.13 | 4.2899 | 3.8 | 1492059 |
| 1734478800 | 4.11 | -0.12 | -2.84 | 4.12 | 4.29 | 4 | 1548023 |
| 1734392400 | 4.23 | -0.06 | -1.40 | 4.4 | 4.76 | 4.18 | 2956884 |
| 1734133200 | 4.29 | 0.16 | 3.87 | 4.16 | 4.36 | 4.04 | 1377929 |
| 1734046800 | 4.13 | 0.03 | 0.73 | 4.1 | 4.41 | 3.81 | 1884360 |
| 1733960400 | 4.1 | -0.11 | -2.61 | 4.18 | 4.24 | 3.95 | 1849955 |
| 1733874000 | 4.21 | -0.29 | -6.44 | 4.43 | 4.7199 | 4.1704 | 2836210 |
| 1733787600 | 4.5 | 0.48 | 11.94 | 4.07 | 4.65 | 4.07 | 4112198 |
| 1733528400 | 4.0199999 | -0.28 | -6.51 | 4.21 | 4.44 | 3.81 | 5522448 |
| 1733442000 | 4.3 | -0.45 | -9.47 | 4.95 | 5.5798 | 4.0900999 | 12861548 |
| 1733355600 | 4.75 | -2.88 | -37.75 | 5.22 | 5.69 | 4.55 | 27898882 |
| 1733269200 | 7.63 | 5.57 | 270.39 | 4.39 | 7.77 | 3.59 | 172095481 |
| 1733182800 | 2.06 | 0.02 | 0.98 | 2.05 | 2.15 | 2.05 | 243035 |
| 1732917840 | 2.04 | -0.04 | -1.92 | 2.11 | 2.11 | 2 | 166312 |
| 1732750800 | 2.08 | 0.06 | 2.97 | 2.08 | 2.24 | 2.04 | 382814 |
| 1732664400 | 2.02 | -0.08 | -3.81 | 2.1 | 2.19 | 2 | 191227 |
| 1732578000 | 2.1 | -0.04 | -1.87 | 2.12 | 2.2 | 2.09 | 122890 |
| 1732318800 | 2.14 | -0.05 | -2.28 | 2.2 | 2.23 | 2.12 | 158731 |
| 1732232400 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.1682 | 98291 |
| 1732146000 | 2.2 | -0.08 | -3.51 | 2.25 | 2.3 | 2.1549999 | 226143 |
| 1732059600 | 2.2799999 | 0.27 | 13.43 | 2.06 | 2.47 | 2.06 | 621800 |
| 1731973200 | 2.0099999 | -0.31 | -13.36 | 2.11 | 2.16 | 2 | 591959 |
| 1731714000 | 2.32 | -0.14 | -5.69 | 2.47 | 2.47 | 2.2336999 | 505662 |
| 1731627600 | 2.46 | -0.09 | -3.53 | 2.5299999 | 2.55 | 2.455 | 129699 |
| 1731541200 | 2.55 | -0.35 | -12.07 | 2.83 | 2.9 | 2.54 | 416887 |
| 1731454800 | 2.9 | -0.01 | -0.34 | 2.85 | 2.94 | 2.77 | 176633 |
| 1731368400 | 2.91 | -0.02 | -0.68 | 3 | 3 | 2.8228 | 160399 |
| 1731109200 | 2.93 | -0.01 | -0.34 | 2.94 | 3 | 2.8306 | 236118 |
| 1731022800 | 2.94 | -0.06 | -2.00 | 2.95 | 3.1194 | 2.91 | 142191 |
| 1730936400 | 3 | 0.02 | 0.67 | 3.15 | 3.15 | 2.91 | 710570 |
| 1730850000 | 2.98 | -0.01 | -0.33 | 3 | 3 | 2.8676 | 232857 |
| 1730763600 | 2.99 | 0.19 | 6.79 | 2.83 | 3 | 2.8012 | 195022 |
| 1730500800 | 2.8 | -0.3 | -9.68 | 3.1 | 3.17 | 2.77 | 255325 |
| 1730414400 | 3.1 | 0 | 0.00 | 3.1 | 3.15 | 3.0099999 | 246185 |
| 1730328000 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.0099999 | 256423 |
| 1730241600 | 3.3 | 0.44 | 15.38 | 3 | 3.39 | 2.98 | 1385717 |
| 1730155200 | 2.86 | 0.19 | 7.12 | 2.69 | 2.95 | 2.69 | 238340 |
| 1729896000 | 2.67 | -0.06 | -2.20 | 2.7 | 2.82 | 2.64 | 76788 |
| 1729809600 | 2.73 | -0.01 | -0.36 | 2.8 | 2.83 | 2.65 | 85027 |
| 1729723200 | 2.74 | -0.08 | -2.84 | 2.79 | 2.9 | 2.65 | 458660 |
| 1729636800 | 2.82 | 0.07 | 2.55 | 2.7 | 3 | 2.7 | 469068 |
| 1729550400 | 2.75 | 0.01 | 0.36 | 2.75 | 2.75 | 2.6947 | 40528 |
| 1729291200 | 2.74 | 0.04 | 1.48 | 2.65 | 2.7599999 | 2.65 | 57545 |
| 1729204800 | 2.7 | 0.07 | 2.66 | 2.62 | 2.7 | 2.62 | 53445 |
| 1729118400 | 2.63 | -0.01 | -0.38 | 2.62 | 2.66 | 2.5801 | 78425 |
| 1729032000 | 2.64 | -0.07 | -2.58 | 2.66 | 2.8499 | 2.62 | 145043 |
| 1728945600 | 2.71 | 0.23 | 9.27 | 2.45 | 2.75 | 2.4401 | 172840 |
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
