Hot Features
プレミアム
Green Impact Partners Inc (GIP)
TSXV
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 | 0.14 | 2.96610169492 | 4.72 | 4.95 | 4.72 | 26783 | 4.84204458 | CS |
| 4 | 0.05 | 1.0395010395 | 4.81 | 5.21 | 4.5 | 22133 | 4.80344656 | CS |
| 12 | 1.7 | 53.7974683544 | 3.16 | 5.21 | 3.15 | 12536 | 4.39403983 | CS |
| 26 | 1.57 | 47.7203647416 | 3.29 | 5.21 | 3.06 | 9613 | 4.035239 | CS |
| 52 | 1.7 | 53.7974683544 | 3.16 | 5.21 | 2.45 | 11014 | 3.49837819 | CS |
| 156 | -4.12 | -45.8797327394 | 8.98 | 10 | 2.45 | 10013 | 5.00104927 | CS |
| 260 | -5.64 | -53.7142857143 | 10.5 | 11 | 2.45 | 11932 | 6.1398058 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 4.86 | 0.01 | 0.21 | 4.7699999 | 4.86 | 4.7699999 | 49665 |
| 1741300800 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.75 | 6600 |
| 1741214400 | 4.8 | -0.06 | -1.23 | 4.93 | 4.93 | 4.7699999 | 6500 |
| 1741128000 | 4.86 | 0.09 | 1.89 | 4.84 | 4.95 | 4.76 | 49500 |
| 1741041600 | 4.7699999 | 0.12 | 2.58 | 4.72 | 4.7699999 | 4.72 | 21650 |
| 1740782400 | 4.65 | 0 | 0.00 | 4.73 | 4.73 | 4.6 | 4850 |
| 1740696000 | 4.65 | -0.08 | -1.69 | 4.73 | 4.73 | 4.65 | 2319 |
| 1740609600 | 4.73 | -0.02 | -0.42 | 4.75 | 4.75 | 4.73 | 17771 |
| 1740523200 | 4.75 | 0.05 | 1.06 | 4.7 | 4.85 | 4.65 | 25601 |
| 1740436800 | 4.7 | 0.1 | 2.17 | 4.79 | 4.85 | 4.69 | 51515 |
| 1740177600 | 4.6 | -0.3 | -6.12 | 4.88 | 4.95 | 4.6 | 47712 |
| 1740091200 | 4.9 | -0.03 | -0.61 | 4.9 | 4.9 | 4.89 | 6600 |
| 1740004800 | 4.93 | 0.08 | 1.65 | 4.93 | 4.94 | 4.93 | 1258 |
| 1739918400 | 4.85 | -0.14 | -2.81 | 4.99 | 5 | 4.85 | 15204 |
| 1739572800 | 4.99 | 0.11 | 2.25 | 4.7 | 4.99 | 4.7 | 10100 |
| 1739486400 | 4.88 | 0.28 | 6.09 | 4.65 | 4.95 | 4.65 | 25140 |
| 1739400000 | 4.6 | -0.22 | -4.56 | 4.82 | 4.82 | 4.5 | 21780 |
| 1739313600 | 4.82 | -0.23 | -4.55 | 5.05 | 5.05 | 4.82 | 5378 |
| 1739227200 | 5.05 | 0.25 | 5.21 | 4.8099999 | 5.21 | 4.8099999 | 51387 |
| 1738968000 | 4.8 | 0.77 | 19.11 | 4.0599999 | 4.99 | 4.0599999 | 28170 |
| 1738881600 | 4.03 | 0.18 | 4.68 | 3.83 | 4.11 | 3.83 | 27853 |
| 1738795200 | 3.85 | 0.15 | 4.05 | 3.55 | 3.85 | 3.55 | 9632 |
| 1738708800 | 3.7 | 0.25 | 7.25 | 3.5 | 3.7 | 3.5 | 9750 |
| 1738622400 | 3.45 | -0.25 | -6.76 | 3.53 | 3.75 | 3.45 | 30102 |
| 1738363200 | 3.7 | -0.1 | -2.63 | 3.7 | 3.8 | 3.55 | 16787 |
| 1738276800 | 3.8 | 0.2 | 5.56 | 3.46 | 3.8 | 3.46 | 30605 |
| 1738190400 | 3.6 | 0.1 | 2.86 | 3.46 | 3.6 | 3.46 | 8900 |
| 1738104000 | 3.5 | -0.09 | -2.51 | 3.5 | 3.5 | 3.5 | 102 |
| 1738017600 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1737758400 | 3.59 | 0.09 | 2.57 | 3.27 | 3.59 | 3.15 | 33015 |
| 1737672000 | 3.5 | 0.06 | 1.74 | 3.41 | 3.5 | 3.3 | 12140 |
| 1737585600 | 3.44 | 0.04 | 1.18 | 3.57 | 3.57 | 3.44 | 11500 |
| 1737499200 | 3.4 | -0.1 | -2.86 | 3.45 | 3.65 | 3.4 | 6043 |
| 1737412800 | 3.5 | -0.2 | -5.41 | 3.5 | 3.5 | 3.5 | 6700 |
| 1737153600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737067200 | 3.7 | 0.15 | 4.23 | 3.7 | 3.7 | 3.7 | 145 |
| 1736980800 | 3.55 | 0.15 | 4.41 | 3.54 | 3.55 | 3.54 | 5400 |
| 1736894400 | 3.4 | -0.07 | -2.02 | 3.5 | 3.5 | 3.4 | 900 |
| 1736808000 | 3.47 | 0.03 | 0.87 | 3.47 | 3.47 | 3.47 | 528 |
| 1736548800 | 3.44 | -0.06 | -1.71 | 3.5 | 3.5 | 3.44 | 6440 |
| 1736462400 | 3.5 | 0.01 | 0.29 | 3.51 | 3.55 | 3.5 | 900 |
| 1736376000 | 3.49 | 0.05 | 1.45 | 3.44 | 3.49 | 3.44 | 2500 |
| 1736289600 | 3.44 | -0.11 | -3.10 | 3.54 | 3.54 | 3.44 | 9298 |
| 1736203200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 406 |
| 1735944000 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.41 | 2200 |
| 1735857600 | 3.6 | 0.2 | 5.88 | 3.6 | 3.6 | 3.6 | 300 |
| 1735684800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1800 |
| 1735598400 | 3.4 | 0.1 | 3.03 | 3.31 | 3.4 | 3.31 | 883 |
| 1735339200 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3 | 3.3 | 400 |
| 1735080000 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1734993600 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1734734400 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.31 | 3.2799999 | 2165 |
| 1734648000 | 3.3 | -0.05 | -1.49 | 3.3 | 3.3 | 3.3 | 400 |
| 1734561600 | 3.35 | 0 | 0.00 | 3.32 | 3.35 | 3.32 | 700 |
| 1734475200 | 3.35 | 0.19 | 6.01 | 3.21 | 3.35 | 3.21 | 2100 |
| 1734388800 | 3.16 | -0.15 | -4.53 | 3.16 | 3.16 | 3.16 | 200 |
| 1734129600 | 3.31 | -0.09 | -2.65 | 3.4 | 3.51 | 3.31 | 19720 |
| 1734043200 | 3.4 | 0.07 | 2.10 | 3.49 | 3.5 | 3.4 | 2500 |
| 1733956800 | 3.33 | -0.18 | -5.13 | 3.3 | 3.36 | 3.3 | 3046 |
| 1733870400 | 3.51 | 0 | 0.00 | 3.6 | 3.6 | 3.51 | 400 |
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
