Hot Features
プレミアム
Cerence Inc (0S6)
TG
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 | 3.936 | 131.947703654 | 2.983 | 7.208 | 2.6485 | 19462 | 5.35837628 | DE |
| 4 | 4.2925 | 163.430420712 | 2.6265 | 7.208 | 2.6265 | 8795 | 4.45282683 | DE |
| 12 | 3.858 | 126.037242731 | 3.061 | 7.208 | 2.1715 | 6015 | 3.69184114 | DE |
| 26 | 3.3195 | 92.2211418253 | 3.5995 | 7.208 | 2.125 | 4915 | 3.28499172 | DE |
| 52 | -8.457 | -55.0013007284 | 15.376 | 20.29 | 2.125 | 3172 | 4.5923278 | DE |
| 156 | -87.161 | -92.6456207483 | 94.08 | 94.08 | 2.125 | 1298 | 8.35180847 | DE |
| 260 | -28.681 | -80.5646067416 | 35.6 | 116.5 | 2.125 | 946 | 14.45350628 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 6.959 | 1.46 | 26.46 | 5.749 | 7.208 | 5.2779999 | 42323 |
| 1732224420 | 5.503 | 2.85 | 107.78 | 2.709 | 6.014 | 2.6835 | 92152 |
| 1732138020 | 2.6485 | -0.12 | -4.32 | 2.785 | 2.84 | 2.6485 | 910 |
| 1732051620 | 2.7679999 | -0.02 | -0.68 | 2.769 | 2.7759999 | 2.75 | 1072 |
| 1731965220 | 2.787 | -0.09 | -3.04 | 2.878 | 2.878 | 2.787 | 2265 |
| 1731705960 | 2.8745 | -0.1 | -3.46 | 2.983 | 2.983 | 2.8455 | 910 |
| 1731619560 | 2.9775 | -0.09 | -2.87 | 3.0099999 | 3.0465 | 2.9775 | 2415 |
| 1731533160 | 3.0655 | -0.06 | -2.05 | 3.1715 | 3.1715 | 3.0105 | 1247 |
| 1731446820 | 3.1295 | -0.06 | -1.93 | 3.2595 | 3.3264999 | 3.1295 | 1385 |
| 1731360420 | 3.191 | 0.33 | 11.55 | 2.898 | 3.201 | 2.898 | 1240 |
| 1731101220 | 2.8605 | -0.09 | -3.15 | 2.8715 | 2.8715 | 2.8605 | 1001 |
| 1731014760 | 2.9535 | 0 | 0.00 | 2.9535 | 2.9535 | 2.9535 | 0 |
| 1730928360 | 2.9535 | 0.17 | 6.15 | 2.961 | 3.037 | 2.9535 | 12873 |
| 1730841960 | 2.7825 | -0.01 | -0.36 | 2.7879999 | 2.7879999 | 2.7825 | 212 |
| 1730755560 | 2.7925 | -0.01 | -0.46 | 2.7925 | 2.7925 | 2.7925 | 5 |
| 1730496360 | 2.8055 | -0.05 | -1.70 | 2.829 | 2.829 | 2.7975 | 614 |
| 1730409960 | 2.854 | 0 | 0.00 | 2.854 | 2.854 | 2.854 | 0 |
| 1730323560 | 2.854 | -0.19 | -6.20 | 3.044 | 3.0795 | 2.854 | 1982 |
| 1730237160 | 3.0425 | 0.04 | 1.23 | 2.999 | 3.1955 | 2.999 | 31194 |
| 1730150760 | 3.0055 | 0.32 | 11.92 | 2.74 | 3.0684999 | 2.719 | 6521 |
| 1729888020 | 2.6855 | -0.04 | -1.34 | 2.6265 | 2.6855 | 2.6265 | 316 |
| 1729801560 | 2.722 | 0.14 | 5.38 | 2.623 | 2.722 | 2.623 | 233 |
| 1729715160 | 2.583 | -0.18 | -6.41 | 2.723 | 2.723 | 2.564 | 305 |
| 1729628760 | 2.7599999 | -0.03 | -0.90 | 2.7245 | 2.785 | 2.704 | 2570 |
| 1729542360 | 2.785 | 0.01 | 0.23 | 2.748 | 2.7895 | 2.748 | 133 |
| 1729283160 | 2.7785 | -0.08 | -2.70 | 2.7785 | 2.7785 | 2.7785 | 300 |
| 1729196760 | 2.8555 | -0.2 | -6.68 | 3.0335 | 3.0335 | 2.8555 | 10678 |
| 1729110360 | 3.06 | 0.02 | 0.66 | 2.7955 | 3.06 | 2.7955 | 3057 |
| 1729023960 | 3.04 | 0.06 | 2.08 | 2.9634999 | 3.0435 | 2.9634999 | 2860 |
| 1728937620 | 2.978 | -0.12 | -3.92 | 3.113 | 3.116 | 2.978 | 4342 |
| 1728678360 | 3.0995 | 0.12 | 3.94 | 3.003 | 3.116 | 2.9455 | 3608 |
| 1728591960 | 2.982 | -0.48 | -13.88 | 3.402 | 3.402 | 2.9035 | 10381 |
| 1728505560 | 3.4625 | -0.21 | -5.73 | 3.4115 | 3.562 | 3.1955 | 11936 |
| 1728419160 | 3.673 | 0.18 | 5.18 | 3.5095 | 3.673 | 3.3355 | 30933 |
| 1728332760 | 3.492 | 1.14 | 48.31 | 2.4015 | 3.52 | 2.4005 | 37910 |
| 1728073560 | 2.3544999 | 0.01 | 0.62 | 2.3715 | 2.4665 | 2.3544999 | 1945 |
| 1727987220 | 2.34 | -0.2 | -7.80 | 2.5505 | 2.5505 | 2.34 | 1500 |
| 1727900820 | 2.5379999 | -0.16 | -5.76 | 2.65 | 2.65 | 2.5379999 | 21 |
| 1727814420 | 2.693 | -0.13 | -4.52 | 2.884 | 2.929 | 2.693 | 7355 |
| 1727728020 | 2.8205 | 0.16 | 6.03 | 2.614 | 2.8205 | 2.614 | 1361 |
| 1727468760 | 2.66 | 0.33 | 14.38 | 2.5154999 | 2.7065 | 2.5154999 | 2885 |
| 1727382360 | 2.3255 | 0.04 | 1.59 | 2.2355 | 2.3255 | 2.2355 | 125 |
| 1727295960 | 2.289 | -0.1 | -4.07 | 2.3115 | 2.36 | 2.289 | 2506 |
| 1727209560 | 2.386 | 0.09 | 4.12 | 2.283 | 2.386 | 2.283 | 1218 |
| 1727123160 | 2.2915 | -0.02 | -0.78 | 2.243 | 2.307 | 2.2165 | 10368 |
| 1726864020 | 2.3095 | -0.08 | -3.17 | 2.4165 | 2.4165 | 2.2685 | 2143 |
| 1726777560 | 2.3849999 | 0.07 | 3.05 | 2.3475 | 2.42 | 2.3119999 | 4838 |
| 1726691220 | 2.3144999 | 0.1 | 4.73 | 2.1755 | 2.3144999 | 2.1715 | 989 |
| 1726604760 | 2.21 | -0.07 | -3.13 | 2.3195 | 2.4525 | 2.21 | 244 |
| 1726518420 | 2.2815 | -0.29 | -11.36 | 2.3889999 | 2.3889999 | 2.275 | 2902 |
| 1726259160 | 2.5739999 | 0.03 | 1.26 | 2.5619999 | 2.65 | 2.5619999 | 6979 |
| 1726172760 | 2.5419999 | -0.08 | -3.05 | 2.5419999 | 2.5419999 | 2.5419999 | 1000 |
| 1726086360 | 2.622 | 0.18 | 7.55 | 2.622 | 2.622 | 2.622 | 1000 |
| 1725999960 | 2.438 | -0.22 | -8.16 | 2.438 | 2.438 | 2.438 | 1000 |
| 1725913620 | 2.6545 | -0.02 | -0.56 | 2.6404999 | 2.753 | 2.6404999 | 801 |
| 1725654360 | 2.6695 | -0.07 | -2.45 | 2.6725 | 2.6725 | 2.6124999 | 8345 |
| 1725567960 | 2.7365 | -0.08 | -3.00 | 2.765 | 2.765 | 2.7365 | 1355 |
| 1725481560 | 2.821 | -0.08 | -2.72 | 2.821 | 2.821 | 2.821 | 90 |
| 1725395160 | 2.9 | -0.12 | -3.88 | 3.0115 | 3.075 | 2.9 | 4707 |
| 1725308760 | 3.017 | 0.11 | 3.91 | 2.9985 | 3.069 | 2.9985 | 3124 |
| 1725049560 | 2.9035 | -0.13 | -4.27 | 3.061 | 3.061 | 2.8855 | 2522 |
| 1724963160 | 3.033 | -0.01 | -0.33 | 3.033 | 3.033 | 3.033 | 150 |
| 1724876760 | 3.043 | 0.13 | 4.36 | 2.8685 | 3.043 | 2.8685 | 4725 |
| 1724790420 | 2.916 | -0.08 | -2.54 | 3 | 3 | 2.916 | 2050 |
| 1724704020 | 2.992 | -0.14 | -4.59 | 3.205 | 3.271 | 2.992 | 844 |
| 1724444820 | 3.136 | 0.18 | 6.20 | 3.0485 | 3.136 | 3.0485 | 1231 |
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
