Hot Features
プレミアム
SynBiotic SE (SBX)
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 | 0.92 | 22.9426433915 | 4.01 | 5.78 | 4.01 | 11292 | 5.22506235 | DE |
| 4 | -0.31 | -5.91603053435 | 5.24 | 5.78 | 3.2 | 20225 | 4.54567944 | DE |
| 12 | -0.95 | -16.156462585 | 5.88 | 6.88 | 3.2 | 12767 | 5.33490938 | DE |
| 26 | -3.37 | -40.6024096386 | 8.3 | 8.8 | 3.2 | 12300 | 6.01772548 | DE |
| 52 | 1.83 | 59.0322580645 | 3.1 | 19.35 | 3.06 | 43143 | 9.48599401 | DE |
| 156 | -24.67 | -83.3445945946 | 29.6 | 31.2 | 2.85 | 21035 | 9.42061727 | DE |
| 260 | -18.62 | -79.0658174098 | 23.55 | 41.8 | 2.85 | 18615 | 10.62501346 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.84 | -0.2 | -3.97 | 4.99 | 5.0199999 | 4.7699999 | 1335 |
| 1736458020 | 5.04 | -0.5 | -9.03 | 5.28 | 5.5599999 | 4.71 | 6099 |
| 1736371620 | 5.54 | 0 | 0.00 | 5.22 | 5.54 | 5.0999999 | 6368 |
| 1736285220 | 5.54 | 0.55 | 11.02 | 5.0999999 | 5.78 | 4.76 | 26601 |
| 1736198820 | 4.99 | 0.83 | 19.95 | 4.42 | 5.0999999 | 4.12 | 11165 |
| 1735939620 | 4.16 | 0.15 | 3.74 | 4.01 | 4.3899999 | 4.01 | 6225 |
| 1735853220 | 4.01 | -0.06 | -1.47 | 4.29 | 4.41 | 3.79 | 6134 |
| 1735594020 | 4.07 | -0.33 | -7.50 | 4.4 | 4.61 | 4.07 | 10845 |
| 1735334820 | 4.4 | 0.04 | 0.92 | 4.65 | 4.8499999 | 4.03 | 18234 |
| 1734989220 | 4.36 | 0.36 | 9.00 | 4.3 | 4.66 | 3.91 | 23203 |
| 1734730020 | 4 | -0.08 | -1.96 | 4.07 | 4.4 | 3.2 | 70121 |
| 1734643620 | 4.08 | -0.18 | -4.23 | 4.19 | 4.5999999 | 4.04 | 18787 |
| 1734557220 | 4.26 | -0.54 | -11.25 | 4.99 | 4.99 | 4.26 | 16559 |
| 1734470820 | 4.8 | -0.44 | -8.40 | 5.28 | 5.3 | 3.61 | 67563 |
| 1734384420 | 5.24 | -0.36 | -6.43 | 5.22 | 5.6 | 5.22 | 13072 |
| 1734125220 | 5.6 | 0.36 | 6.87 | 5.24 | 5.6 | 5.24 | 2406 |
| 1734038820 | 5.24 | -0.04 | -0.76 | 5.42 | 5.5 | 5.22 | 3137 |
| 1733952420 | 5.28 | -0.12 | -2.22 | 5.78 | 5.78 | 5.24 | 6600 |
| 1733866020 | 5.4 | -0.3 | -5.26 | 5.94 | 5.94 | 5.34 | 6544 |
| 1733779620 | 5.7 | 0.02 | 0.35 | 5.5599999 | 5.94 | 5.54 | 4814 |
| 1733520420 | 5.68 | 0.08 | 1.43 | 5.78 | 5.94 | 5.36 | 4188 |
| 1733434020 | 5.6 | 0.1 | 1.82 | 5.5599999 | 5.64 | 5.32 | 8605 |
| 1733347620 | 5.5 | -0.32 | -5.50 | 5.66 | 5.96 | 5.3 | 16492 |
| 1733261220 | 5.82 | 0.36 | 6.59 | 5.98 | 5.98 | 5.6 | 5161 |
| 1733174820 | 5.46 | -0.42 | -7.14 | 6.5 | 6.5 | 5.32 | 15159 |
| 1732915620 | 5.88 | 0.42 | 7.69 | 5.26 | 5.96 | 5.26 | 11798 |
| 1732829220 | 5.46 | -0.28 | -4.88 | 5.88 | 5.88 | 5.46 | 2794 |
| 1732742820 | 5.74 | 0.42 | 7.89 | 5.32 | 5.8 | 5.24 | 10723 |
| 1732656420 | 5.32 | 0 | 0.00 | 5.32 | 5.64 | 5.32 | 3061 |
| 1732570020 | 5.32 | -0.26 | -4.66 | 5.34 | 5.7 | 5.32 | 12973 |
| 1732310820 | 5.58 | 0.26 | 4.89 | 5.62 | 5.64 | 5.32 | 10310 |
| 1732224420 | 5.32 | -0.48 | -8.28 | 5.86 | 5.86 | 5.32 | 5083 |
| 1732138020 | 5.8 | 0.48 | 9.02 | 5.32 | 5.84 | 5.32 | 8582 |
| 1732051620 | 5.32 | -0.2 | -3.62 | 5.5199999 | 5.84 | 5.32 | 11135 |
| 1731965220 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.88 | 5.5199999 | 7240 |
| 1731705960 | 5.54 | -0.16 | -2.81 | 6.08 | 6.08 | 5.5 | 7811 |
| 1731619560 | 5.7 | -0.24 | -4.04 | 5.98 | 6 | 5.5199999 | 11126 |
| 1731533160 | 5.94 | 0.06 | 1.02 | 5.88 | 6.18 | 5.78 | 6463 |
| 1731446820 | 5.88 | 0 | 0.00 | 5.62 | 6.2 | 5.42 | 19893 |
| 1731360420 | 5.88 | -0.2 | -3.29 | 6.28 | 6.3 | 5.68 | 29463 |
| 1731101220 | 6.08 | 0.22 | 3.75 | 5.84 | 6.08 | 5.76 | 5383 |
| 1731014760 | 5.86 | 0.02 | 0.34 | 5.8 | 6.0199999 | 5.78 | 9744 |
| 1730928360 | 5.84 | -0.12 | -2.01 | 5.78 | 6.28 | 5.78 | 5156 |
| 1730841960 | 5.96 | 0.16 | 2.76 | 5.8 | 6.28 | 5.8 | 6509 |
| 1730755560 | 5.8 | -0.48 | -7.64 | 6.28 | 6.28 | 5.76 | 6654 |
| 1730496360 | 6.28 | -0.08 | -1.26 | 6.5199999 | 6.72 | 5.7 | 20760 |
| 1730409960 | 6.36 | -0.16 | -2.45 | 6.5199999 | 6.8 | 6.36 | 6633 |
| 1730323560 | 6.5199999 | -0.34 | -4.96 | 6.5199999 | 6.86 | 6.5199999 | 4441 |
| 1730237160 | 6.86 | 0.08 | 1.18 | 6.48 | 6.86 | 6.48 | 5328 |
| 1730150760 | 6.78 | 0.04 | 0.59 | 6.78 | 6.78 | 6.46 | 7899 |
| 1729888020 | 6.74 | -0.04 | -0.59 | 6.62 | 6.88 | 6.4 | 19558 |
| 1729801560 | 6.78 | 0.6 | 9.71 | 6.2 | 6.86 | 6.16 | 36748 |
| 1729715160 | 6.18 | -0.06 | -0.96 | 6.3 | 6.3 | 6.0199999 | 5979 |
| 1729628760 | 6.24 | 0.66 | 11.83 | 5.78 | 6.24 | 5.58 | 12204 |
| 1729542360 | 5.58 | -0.28 | -4.78 | 5.84 | 5.84 | 5.5199999 | 12341 |
| 1729283160 | 5.86 | -0.02 | -0.34 | 5.88 | 5.88 | 5.66 | 4304 |
| 1729196760 | 5.88 | 0 | 0.00 | 5.6 | 5.88 | 5.6 | 4247 |
| 1729110360 | 5.88 | 0.1 | 1.73 | 5.86 | 5.88 | 5.62 | 6431 |
| 1729023960 | 5.78 | -0.54 | -8.54 | 6.36 | 6.38 | 5.64 | 23084 |
| 1728937620 | 6.32 | 0.32 | 5.33 | 6.2 | 6.32 | 5.92 | 13932 |
| 1728678360 | 6 | -0.28 | -4.46 | 6.12 | 6.38 | 5.92 | 20137 |
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
