Hot Features
プレミアム
Arizona Metals Corporation (QX) (AZMCF)
USOTC
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 | -0.0135 | -1.09756097561 | 1.23 | 1.3 | 1.15 | 151165 | 1.21747021 | CS |
| 4 | 0.1265 | 11.6055045872 | 1.09 | 1.46 | 1.01 | 275257 | 1.24043576 | CS |
| 12 | -0.2035 | -14.3309859155 | 1.42 | 1.49 | 1.01 | 235739 | 1.23626546 | CS |
| 26 | -0.6835 | -35.9736842105 | 1.9 | 2 | 1.01 | 206458 | 1.37838532 | CS |
| 52 | -0.3235 | -21.0064935065 | 1.54 | 2 | 1.01 | 182335 | 1.46621638 | CS |
| 156 | -2.5835 | -67.9868421053 | 3.8 | 5.6 | 1.01 | 129869 | 2.40856004 | CS |
| 260 | 0.4872 | 66.8037844508 | 0.7293 | 5.6 | 0.46282 | 120279 | 2.32644538 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 1.26 | -0.02 | -1.49 | 1.3 | 1.3 | 1.2199 | 75085 |
| 1732141740 | 1.279 | 0.02 | 1.51 | 1.24 | 1.29 | 1.24 | 118941 |
| 1732054800 | 1.26 | 0.06 | 5.00 | 1.18 | 1.26 | 1.18 | 143096 |
| 1731968640 | 1.2 | 0.04 | 3.45 | 1.2 | 1.2435 | 1.1835 | 186635 |
| 1731709260 | 1.16 | -0.07 | -5.77 | 1.23 | 1.2499 | 1.15 | 232069 |
| 1731622800 | 1.230977 | 0.01 | 0.61 | 1.21 | 1.25 | 1.21 | 107599 |
| 1731536760 | 1.2235 | -0.05 | -4.15 | 1.35 | 1.35 | 1.21 | 241805 |
| 1731450480 | 1.2765 | -0.03 | -2.45 | 1.28 | 1.32 | 1.25 | 227243 |
| 1731363600 | 1.3085 | -0.05 | -3.79 | 1.26 | 1.46 | 1.26 | 311096 |
| 1731104400 | 1.36 | -0.08 | -5.56 | 1.46 | 1.46 | 1.35 | 280641 |
| 1731018540 | 1.44 | 0.12 | 8.84 | 1.31 | 1.46 | 1.31 | 317124 |
| 1730931600 | 1.323 | -0.03 | -2.00 | 1.34 | 1.3599 | 1.3 | 284444 |
| 1730845680 | 1.35 | 0.04 | 3.05 | 1.405 | 1.42 | 1.33 | 549879 |
| 1730759160 | 1.31 | 0.24 | 22.26 | 1.18 | 1.33 | 1.12 | 791395 |
| 1730496420 | 1.0714999 | -0.08 | -7.31 | 1.18 | 1.19 | 1.06 | 219026 |
| 1730409780 | 1.156 | 0.12 | 11.69 | 1.16 | 1.18 | 1.04 | 546014 |
| 1730323500 | 1.035 | -0 | -0.24 | 1.04 | 1.04 | 1.01 | 160465 |
| 1730237280 | 1.0375 | -0.04 | -3.49 | 1.085 | 1.0895 | 1.02 | 324151 |
| 1730150880 | 1.075 | -0.03 | -3.02 | 1.1 | 1.15 | 1.049819 | 281336 |
| 1729891500 | 1.1085 | 0.03 | 2.92 | 1.09 | 1.12 | 1.07 | 107101 |
| 1729805160 | 1.077 | -0.04 | -3.32 | 1.12 | 1.133 | 1.06 | 349704 |
| 1729718940 | 1.114 | -0.05 | -4.38 | 1.16 | 1.167 | 1.1 | 264876 |
| 1729632300 | 1.165 | -0.02 | -1.27 | 1.24 | 1.24 | 1.15 | 200635 |
| 1729545600 | 1.18 | -0.04 | -3.28 | 1.19 | 1.235 | 1.18 | 111225 |
| 1729286400 | 1.22 | 0.08 | 7.02 | 1.15 | 1.22 | 1.11 | 259079 |
| 1729200000 | 1.1399999 | -0.04 | -3.18 | 1.16 | 1.18 | 1.125 | 170319 |
| 1729113960 | 1.1775 | 0.01 | 0.94 | 1.163 | 1.1775 | 1.146 | 132541 |
| 1729027680 | 1.1665 | 0.01 | 1.00 | 1.16 | 1.18 | 1.1 | 92421 |
| 1728941220 | 1.155 | 0.02 | 1.76 | 1.1299999 | 1.16 | 1.08 | 206717 |
| 1728681900 | 1.135 | -0.06 | -4.62 | 1.19 | 1.19 | 1.12 | 137233 |
| 1728595560 | 1.19 | -0.01 | -0.93 | 1.2 | 1.2 | 1.1399999 | 157653 |
| 1728508800 | 1.2012 | 0 | 0.10 | 1.19 | 1.24 | 1.18 | 128806 |
| 1728422580 | 1.2 | 0.06 | 5.26 | 1.15 | 1.2 | 1.12 | 156344 |
| 1728336000 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.1515 | 1.0858 | 220308 |
| 1728077220 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.08 | 222127 |
| 1727990760 | 1.1 | -0.05 | -4.35 | 1.18 | 1.18 | 1.0843 | 260848 |
| 1727904000 | 1.15 | 0.02 | 1.77 | 1.12 | 1.17 | 1.115 | 178960 |
| 1727818140 | 1.1299999 | -0.03 | -2.59 | 1.3 | 1.3 | 1.0861 | 410121 |
| 1727731380 | 1.16 | -0.08 | -6.56 | 1.23 | 1.23 | 1.16 | 230333 |
| 1727472000 | 1.2415 | -0.02 | -1.70 | 1.2773 | 1.29 | 1.23 | 177006 |
| 1727386200 | 1.2629999 | 0.05 | 4.38 | 1.22 | 1.2649999 | 1.21 | 129093 |
| 1727299200 | 1.21 | -0.03 | -2.30 | 1.24 | 1.25 | 1.2 | 248395 |
| 1727212800 | 1.2385 | 0 | 0.12 | 1.2699 | 1.2699 | 1.222266 | 183868 |
| 1727126940 | 1.237 | 0.02 | 1.39 | 1.22 | 1.2549999 | 1.22 | 156340 |
| 1726867200 | 1.22 | -0.03 | -2.40 | 1.26 | 1.277 | 1.22 | 330465 |
| 1726781220 | 1.25 | -0.01 | -0.79 | 1.2758 | 1.29 | 1.25 | 134488 |
| 1726694460 | 1.26 | -0.01 | -0.79 | 1.26 | 1.32 | 1.26 | 193344 |
| 1726608240 | 1.27 | -0.06 | -4.51 | 1.35 | 1.35 | 1.264279 | 226136 |
| 1726521720 | 1.33 | -0.07 | -5.00 | 1.4144 | 1.4195 | 1.33 | 213815 |
| 1726262940 | 1.4 | 0 | 0.00 | 1.49 | 1.49 | 1.363 | 299102 |
| 1726176540 | 1.4 | 0.03 | 2.19 | 1.4 | 1.48 | 1.3899999 | 377276 |
| 1726090140 | 1.37 | -0.01 | -0.47 | 1.3899999 | 1.45 | 1.33 | 301739 |
| 1726003500 | 1.3765 | 0.1 | 7.54 | 1.35 | 1.385 | 1.3 | 409597 |
| 1725917160 | 1.28 | -0.02 | -1.21 | 1.33 | 1.33 | 1.24 | 271625 |
| 1725658020 | 1.2957 | -0.03 | -2.58 | 1.36 | 1.36 | 1.29 | 221009 |
| 1725571440 | 1.33 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.32 | 152882 |
| 1725485040 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.31 | 196229 |
| 1725398880 | 1.35 | -0.06 | -4.26 | 1.41 | 1.43 | 1.325 | 193323 |
| 1725053340 | 1.41 | 0 | 0.28 | 1.42 | 1.43 | 1.3799999 | 97467 |
| 1724966400 | 1.406 | 0.05 | 3.38 | 1.379 | 1.414 | 1.3557999 | 166779 |
| 1724880360 | 1.36 | -0.04 | -2.86 | 1.44 | 1.44 | 1.32 | 237417 |
| 1724794080 | 1.4 | -0.03 | -2.10 | 1.4242 | 1.4242 | 1.3899999 | 51173 |
| 1724707740 | 1.43 | 0 | 0.35 | 1.44 | 1.4443 | 1.4 | 55146 |
| 1724448480 | 1.425 | 0.05 | 3.26 | 1.3899999 | 1.44 | 1.3879999 | 104017 |
| 1724362140 | 1.3799999 | -0.01 | -0.72 | 1.406 | 1.406 | 1.32 | 172080 |
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
