Hot Features
プレミアム
ADTRAN Holdings Inc (QH9)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 7.312 | -0.1 | -1.35 | 7.332 | 7.398 | 7.266 | 7987 |
| 1732051620 | 7.412 | 0.13 | 1.81 | 7.28 | 7.412 | 7.122 | 4637 |
| 1731965220 | 7.28 | 0.02 | 0.22 | 7.414 | 7.414 | 7.034 | 7744 |
| 1731705960 | 7.264 | -0.26 | -3.43 | 7.69 | 7.69 | 7.264 | 6382 |
| 1731619560 | 7.522 | -0.11 | -1.42 | 7.5 | 7.582 | 7.35 | 13089 |
| 1731533160 | 7.63 | 0.14 | 1.92 | 7.376 | 7.824 | 7.34 | 14062 |
| 1731446820 | 7.486 | -0.21 | -2.70 | 7.552 | 7.648 | 6.8 | 25586 |
| 1731360420 | 7.694 | 0.29 | 3.97 | 7.508 | 7.704 | 7.352 | 23041 |
| 1731101220 | 7.4 | 0.41 | 5.93 | 6.936 | 7.54 | 6.594 | 59227 |
| 1731014760 | 6.986 | 1.08 | 18.37 | 5.8019999 | 6.986 | 5.648 | 71496 |
| 1730928360 | 5.902 | 0.24 | 4.20 | 5.5759999 | 6.058 | 5.5759999 | 22370 |
| 1730841960 | 5.664 | -0.05 | -0.88 | 5.638 | 5.744 | 5.44 | 5326 |
| 1730755560 | 5.714 | -0.01 | -0.17 | 5.7859999 | 5.8259999 | 5.654 | 1974 |
| 1730496360 | 5.724 | 0.13 | 2.36 | 5.774 | 5.846 | 5.694 | 4358 |
| 1730409960 | 5.592 | -0.25 | -4.21 | 5.846 | 5.846 | 5.592 | 7207 |
| 1730323560 | 5.838 | -0.02 | -0.31 | 5.95 | 5.95 | 5.8 | 12172 |
| 1730237160 | 5.856 | -0.04 | -0.61 | 5.872 | 5.926 | 5.856 | 7330 |
| 1730150760 | 5.892 | 0.06 | 0.96 | 5.8019999 | 5.91 | 5.8019999 | 1763 |
| 1729888020 | 5.836 | 0.1 | 1.71 | 5.85 | 5.936 | 5.836 | 4413 |
| 1729801560 | 5.738 | 0.09 | 1.56 | 5.706 | 5.738 | 5.698 | 1206 |
| 1729715160 | 5.65 | -0.19 | -3.25 | 5.694 | 5.822 | 5.628 | 5757 |
| 1729628760 | 5.84 | 0.03 | 0.45 | 5.874 | 5.874 | 5.75 | 5115 |
| 1729542360 | 5.814 | 0.05 | 0.94 | 5.7 | 5.842 | 5.7 | 9653 |
| 1729283160 | 5.76 | -0.02 | -0.31 | 5.74 | 5.9 | 5.712 | 4137 |
| 1729196760 | 5.7779999 | 0.1 | 1.76 | 5.682 | 5.898 | 5.662 | 3646 |
| 1729110360 | 5.678 | -0.02 | -0.39 | 5.542 | 5.712 | 5.542 | 3285 |
| 1729023960 | 5.7 | 0.25 | 4.66 | 5.4 | 5.7 | 5.4 | 15588 |
| 1728937620 | 5.446 | 0.12 | 2.29 | 5.348 | 5.446 | 5.288 | 2610 |
| 1728678360 | 5.324 | 0.1 | 1.95 | 5.344 | 5.344 | 5.324 | 1180 |
| 1728591960 | 5.222 | -0.14 | -2.57 | 5.158 | 5.2859999 | 5.158 | 1672 |
| 1728505560 | 5.36 | 0.09 | 1.63 | 5.228 | 5.36 | 5.228 | 2890 |
| 1728419160 | 5.274 | 0.1 | 2.01 | 5.216 | 5.274 | 5.21 | 1245 |
| 1728332760 | 5.17 | -0.18 | -3.29 | 5.406 | 5.406 | 5.17 | 1519 |
| 1728073560 | 5.346 | 0.13 | 2.49 | 5.346 | 5.532 | 5.346 | 20844 |
| 1727987220 | 5.216 | -0.14 | -2.58 | 5.348 | 5.348 | 5.216 | 4080 |
| 1727900820 | 5.354 | 0.21 | 4.04 | 5.146 | 5.368 | 5.146 | 6438 |
| 1727814420 | 5.146 | -0.1 | -1.98 | 5.2619999 | 5.298 | 5.146 | 4308 |
| 1727728020 | 5.25 | -0 | -0.04 | 5.258 | 5.258 | 5.248 | 5814 |
| 1727468760 | 5.252 | -0.04 | -0.72 | 5.5 | 5.57 | 5.252 | 5649 |
| 1727382360 | 5.29 | 0.08 | 1.57 | 5.268 | 5.392 | 5.12 | 7216 |
| 1727295960 | 5.208 | -0.2 | -3.73 | 5.3099999 | 5.3099999 | 5.208 | 1542 |
| 1727209560 | 5.41 | 0.35 | 6.92 | 5.094 | 5.41 | 5.094 | 11925 |
| 1727123160 | 5.0599999 | -0.08 | -1.59 | 5.158 | 5.248 | 5.0599999 | 3850 |
| 1726864020 | 5.142 | -0.1 | -1.87 | 5.2 | 5.25 | 5.102 | 6952 |
| 1726777560 | 5.24 | 0.25 | 4.97 | 4.972 | 5.28 | 4.972 | 10945 |
| 1726691220 | 4.992 | -0.01 | -0.28 | 5.184 | 5.206 | 4.992 | 14195 |
| 1726604760 | 5.006 | 0.19 | 3.95 | 4.7329999 | 5.306 | 4.7329999 | 15120 |
| 1726518420 | 4.816 | -0.04 | -0.74 | 4.908 | 4.91 | 4.724 | 1525 |
| 1726259160 | 4.852 | 0.13 | 2.77 | 4.8 | 4.852 | 4.8 | 1661 |
| 1726172760 | 4.721 | 0.04 | 0.85 | 4.721 | 4.721 | 4.721 | 660 |
| 1726086360 | 4.681 | 0.13 | 2.83 | 4.615 | 4.681 | 4.482 | 3810 |
| 1725999960 | 4.5519999 | -0.07 | -1.58 | 4.553 | 4.553 | 4.5519999 | 3311 |
| 1725913620 | 4.625 | 0.02 | 0.52 | 4.5199999 | 4.636 | 4.441 | 9160 |
| 1725654360 | 4.601 | -0.05 | -0.97 | 4.55 | 4.601 | 4.5439999 | 3500 |
| 1725567960 | 4.646 | -0.06 | -1.30 | 4.662 | 4.662 | 4.638 | 1190 |
| 1725481560 | 4.707 | -0.3 | -5.97 | 4.87 | 4.87 | 4.707 | 4631 |
| 1725395160 | 5.006 | 0.12 | 2.37 | 4.8899999 | 5.006 | 4.883 | 4533 |
| 1725308760 | 4.8899999 | -0.09 | -1.89 | 4.986 | 5.038 | 4.883 | 3560 |
| 1725049560 | 4.984 | -0.12 | -2.27 | 5.0999999 | 5.3 | 4.95 | 13923 |
| 1724963160 | 5.0999999 | 0.34 | 7.14 | 4.812 | 5.3499999 | 4.812 | 21177 |
| 1724876760 | 4.76 | -0.03 | -0.54 | 4.955 | 4.955 | 4.76 | 1193 |
| 1724790420 | 4.7859999 | -0.15 | -2.94 | 4.8899999 | 4.8899999 | 4.7859999 | 949 |
| 1724704020 | 4.931 | 0.11 | 2.20 | 5.002 | 5.002 | 4.931 | 1979 |
| 1724444820 | 4.825 | 0.06 | 1.26 | 4.852 | 4.8869999 | 4.825 | 1027 |
| 1724358420 | 4.7649999 | -0.02 | -0.48 | 4.7649999 | 4.7649999 | 4.7649999 | 530 |
| 1724271960 | 4.788 | 0.01 | 0.15 | 4.985 | 5.0279999 | 4.788 | 3414 |
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
