Hot Features
プレミアム
Uranium Energy Dl 001 (U6Z)
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 | 0.658 | 9.05961723806 | 7.263 | 8.199 | 6.867 | 237885 | 7.65297069 | DE |
| 4 | 0.61 | 8.3435918479 | 7.311 | 8.199 | 6.35 | 164790 | 7.33545546 | DE |
| 12 | 3.1315 | 65.3826077879 | 4.7895 | 8.199 | 3.6675 | 149755 | 6.52969159 | DE |
| 26 | 1.12 | 16.4681664461 | 6.801 | 8.199 | 3.6405 | 116946 | 5.96573554 | DE |
| 52 | 2.032 | 34.5050093394 | 5.889 | 8.199 | 3.6405 | 123766 | 6.22724457 | DE |
| 156 | 3.921 | 98.025 | 4 | 8.199 | 2.116 | 91566 | 5.0415905 | DE |
| 260 | 7.0262 | 785.225748771 | 0.8948 | 8.199 | 0.65 | 66496 | 4.8538262 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051620 | 8.089 | 0.25 | 3.14 | 7.919 | 8.089 | 7.844 | 463556 |
| 1731965220 | 7.843 | 0.81 | 11.44 | 7.148 | 8.001 | 7.148 | 329074 |
| 1731705960 | 7.038 | 0.07 | 0.98 | 6.994 | 7.89 | 6.867 | 201164 |
| 1731619560 | 6.97 | 0.06 | 0.87 | 6.967 | 7.086 | 6.875 | 73364 |
| 1731533160 | 6.91 | -0.38 | -5.26 | 7.263 | 7.389 | 6.9 | 122269 |
| 1731446820 | 7.294 | 0.08 | 1.12 | 7.258 | 7.294 | 6.825 | 97276 |
| 1731360420 | 7.213 | -0.2 | -2.70 | 7.449 | 7.542 | 6.974 | 145632 |
| 1731101220 | 7.413 | -0.05 | -0.64 | 7.499 | 7.6 | 7.195 | 126671 |
| 1731014760 | 7.461 | 0.45 | 6.45 | 7.076 | 7.461 | 7.01 | 191629 |
| 1730928360 | 7.009 | 0.48 | 7.40 | 6.9 | 7.309 | 6.751 | 360350 |
| 1730841960 | 6.526 | -0.14 | -2.04 | 6.712 | 6.727 | 6.428 | 54268 |
| 1730755560 | 6.662 | -0.13 | -1.87 | 6.767 | 6.767 | 6.35 | 114549 |
| 1730496360 | 6.789 | 0.03 | 0.43 | 6.867 | 7.176 | 6.66 | 80429 |
| 1730409960 | 6.76 | -0.41 | -5.74 | 7.102 | 7.161 | 6.76 | 120434 |
| 1730323560 | 7.172 | -0.2 | -2.75 | 7.401 | 7.469 | 7.16 | 69651 |
| 1730237160 | 7.375 | -0.14 | -1.82 | 7.491 | 7.59 | 7.251 | 79735 |
| 1730150760 | 7.512 | 0.34 | 4.70 | 7.239 | 7.512 | 7.15 | 127669 |
| 1729888020 | 7.175 | -0.16 | -2.22 | 7.399 | 7.479 | 7.151 | 116081 |
| 1729801560 | 7.338 | 0.15 | 2.06 | 7.25 | 7.399 | 7.163 | 189113 |
| 1729715160 | 7.19 | -0.16 | -2.22 | 7.311 | 7.499 | 7.061 | 232882 |
| 1729628760 | 7.353 | -0.44 | -5.63 | 7.699 | 7.81 | 7.235 | 253953 |
| 1729542360 | 7.792 | -0.04 | -0.49 | 7.901 | 8.049 | 7.678 | 317297 |
| 1729283160 | 7.83 | 0.19 | 2.42 | 7.7 | 7.975 | 7.601 | 271985 |
| 1729196760 | 7.645 | 0.3 | 4.08 | 7.401 | 7.999 | 7.301 | 449808 |
| 1729110360 | 7.345 | 0.62 | 9.28 | 6.7009999 | 7.444 | 6.7009999 | 433969 |
| 1729023960 | 6.721 | 0.2 | 3.11 | 6.55 | 6.791 | 6.527 | 174500 |
| 1728937620 | 6.518 | -0.04 | -0.53 | 6.43 | 6.538 | 6.392 | 84207 |
| 1728678360 | 6.553 | 0.3 | 4.78 | 6.297 | 6.575 | 6.159 | 129537 |
| 1728591960 | 6.2539999 | 0.06 | 1.00 | 6.188 | 6.2539999 | 6.022 | 44384 |
| 1728505560 | 6.192 | -0.08 | -1.28 | 6.266 | 6.299 | 6.114 | 67611 |
| 1728419160 | 6.272 | 0.17 | 2.80 | 6.092 | 6.272 | 5.901 | 83649 |
| 1728332760 | 6.101 | -0.23 | -3.56 | 6.331 | 6.399 | 5.96 | 155167 |
| 1728073560 | 6.3259999 | 0.24 | 3.93 | 6.054 | 6.477 | 6.001 | 105973 |
| 1727987220 | 6.087 | -0.06 | -1.02 | 6.106 | 6.331 | 5.952 | 88449 |
| 1727900820 | 6.15 | 0.28 | 4.72 | 5.999 | 6.15 | 5.781 | 183079 |
| 1727814420 | 5.873 | 0.29 | 5.23 | 5.5 | 5.95 | 5.43 | 128032 |
| 1727728020 | 5.581 | -0.04 | -0.75 | 5.74 | 5.749 | 5.401 | 73370 |
| 1727468760 | 5.623 | -0.08 | -1.35 | 5.615 | 5.769 | 5.2009999 | 186483 |
| 1727382360 | 5.7 | -0.06 | -0.99 | 5.771 | 5.909 | 5.625 | 203140 |
| 1727295960 | 5.757 | -0.04 | -0.74 | 5.795 | 5.88 | 5.6 | 146673 |
| 1727209560 | 5.8 | 0.2 | 3.57 | 5.631 | 5.987 | 5.514 | 330979 |
| 1727123160 | 5.6 | 0.62 | 12.40 | 5.049 | 5.699 | 5.019 | 234741 |
| 1726864020 | 4.982 | 0.27 | 5.71 | 4.7859999 | 5.151 | 4.7385 | 217032 |
| 1726777560 | 4.713 | 0.2 | 4.50 | 4.48 | 4.8514999 | 4.48 | 83190 |
| 1726691220 | 4.51 | 0.02 | 0.47 | 4.4905 | 4.6395 | 4.3625 | 43529 |
| 1726604760 | 4.489 | -0.12 | -2.61 | 4.5835 | 4.662 | 4.4715 | 42861 |
| 1726518420 | 4.6095 | -0 | -0.10 | 4.65 | 4.69 | 4.495 | 34152 |
| 1726259160 | 4.614 | -0.12 | -2.53 | 4.7815 | 4.812 | 4.5385 | 54774 |
| 1726172760 | 4.734 | 0.02 | 0.34 | 4.6929999 | 4.83 | 4.6515 | 99810 |
| 1726086360 | 4.718 | 0.53 | 12.63 | 4.18 | 4.726 | 4.1505 | 67652 |
| 1725999960 | 4.189 | 0.24 | 6.09 | 3.9995 | 4.2005 | 3.954 | 93867 |
| 1725913620 | 3.9485 | 0.11 | 2.81 | 3.8615 | 3.9705 | 3.8145 | 124118 |
| 1725654360 | 3.8405 | -0.3 | -7.31 | 4.1784999 | 4.1994999 | 3.6675 | 170289 |
| 1725567960 | 4.1435 | -0.18 | -4.15 | 4.3395 | 4.3795 | 4.143 | 40372 |
| 1725481560 | 4.323 | 0.07 | 1.54 | 4.301 | 4.413 | 4.2165 | 63483 |
| 1725395160 | 4.2575 | -0.54 | -11.29 | 4.797 | 4.824 | 4.2255 | 151028 |
| 1725308760 | 4.7995 | 0.11 | 2.37 | 4.7495 | 4.8 | 4.6805 | 52111 |
| 1725049560 | 4.6885 | 0.09 | 1.92 | 4.599 | 4.6885 | 4.567 | 78942 |
| 1724963160 | 4.5999999 | 0.03 | 0.65 | 4.5415 | 4.6994999 | 4.5405 | 42338 |
| 1724876760 | 4.5705 | -0.18 | -3.74 | 4.7895 | 4.7995 | 4.55 | 82940 |
| 1724790420 | 4.748 | 0.06 | 1.24 | 4.8019999 | 4.827 | 4.6525 | 87674 |
| 1724704020 | 4.69 | -0.11 | -2.27 | 4.8795 | 5.01 | 4.69 | 166230 |
| 1724444820 | 4.799 | 0.55 | 12.90 | 4.3395 | 4.994 | 4.3205 | 170406 |
| 1724358420 | 4.2505 | -0.25 | -5.49 | 4.548 | 4.583 | 4.2505 | 71443 |
| 1724271960 | 4.4974999 | -0.02 | -0.51 | 4.55 | 4.6095 | 4.48 | 51754 |
| 1724185560 | 4.5205 | 0.11 | 2.48 | 4.3804999 | 4.595 | 4.376 | 65849 |
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
