Hot Features
プレミアム
Hydreight Technologies Inc (QB) (HYDTF)
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 | 0.3855 | 24.0411599626 | 1.6035 | 2.11 | 1.5799 | 62652 | 1.94680372 | CS |
| 4 | 0.589 | 42.0714285714 | 1.4 | 2.11 | 1.07 | 57157 | 1.57578318 | CS |
| 12 | 1.6174 | 435.252960172 | 0.3716 | 2.11 | 0.324 | 72300 | 0.95765706 | CS |
| 26 | 1.78105 | 856.479923058 | 0.20795 | 2.11 | 0.1549 | 44473 | 0.80383816 | CS |
| 52 | 1.723 | 647.744360902 | 0.266 | 2.11 | 0.1504 | 27758 | 0.75235334 | CS |
| 156 | 1.639 | 468.285714286 | 0.35 | 2.11 | 0.1365 | 21286 | 0.72684211 | CS |
| 260 | 1.639 | 468.285714286 | 0.35 | 2.11 | 0.1365 | 21286 | 0.72684211 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737498540 | 2.025 | -0.01 | -0.34 | 2.04 | 2.04 | 1.715 | 82623 |
| 1737152880 | 2.031996 | 0.3 | 17.46 | 1.725 | 2.031996 | 1.68 | 108019 |
| 1737066420 | 1.73 | 0.07 | 4.37 | 1.65 | 1.735 | 1.62 | 23244 |
| 1736979720 | 1.6575 | 0.09 | 5.57 | 1.6035 | 1.6575 | 1.5799 | 36722 |
| 1736893380 | 1.57 | -0.03 | -1.88 | 1.62 | 1.6399999 | 1.57 | 23610 |
| 1736806800 | 1.6 | 0.04 | 2.57 | 1.56 | 1.7299 | 1.54 | 51980 |
| 1736547720 | 1.5599 | 0.32 | 25.80 | 1.4024 | 1.57 | 1.375 | 97323 |
| 1736375340 | 1.24 | -0.08 | -6.06 | 1.33 | 1.33 | 1.1 | 64054 |
| 1736288940 | 1.32 | -0.13 | -8.97 | 1.41 | 1.437 | 1.32 | 28356 |
| 1736202360 | 1.45 | -0.01 | -0.34 | 1.46 | 1.495 | 1.45 | 69682 |
| 1735942980 | 1.455 | -0.05 | -3.00 | 1.5275 | 1.5275 | 1.45 | 41620 |
| 1735856700 | 1.5 | 0.05 | 3.45 | 1.67 | 1.67 | 1.4 | 59322 |
| 1735683960 | 1.45 | 0.28 | 23.98 | 1.2473 | 1.55 | 1.2473 | 80395 |
| 1735597740 | 1.1695 | -0.09 | -7.18 | 1.1975 | 1.28 | 1.07 | 34734 |
| 1735338000 | 1.26 | -0.25 | -16.56 | 1.435 | 1.5 | 1.26 | 55448 |
| 1735252020 | 1.51 | 0.19 | 14.70 | 1.4 | 1.59 | 1.4 | 57382 |
| 1735078200 | 1.3165 | 0.07 | 5.32 | 1.3005 | 1.35 | 1.26 | 35233 |
| 1734992400 | 1.25 | 0.19 | 17.92 | 1.0525 | 1.332 | 1.03 | 115748 |
| 1734733200 | 1.06 | 0.1 | 10.42 | 1.08 | 1.08 | 0.96 | 39968 |
| 1734646800 | 0.96 | 0 | 0.00 | 0.9664 | 0.975 | 0.9372 | 94039 |
| 1734560940 | 0.96 | 0.11 | 12.94 | 0.8373 | 1 | 0.8373 | 111480 |
| 1734474360 | 0.85 | 0.085 | 11.11 | 0.72 | 0.85585 | 0.72 | 170187 |
| 1734388140 | 0.765 | -0.005 | -0.65 | 0.77 | 0.77 | 0.72 | 22457 |
| 1734128940 | 0.77 | 0.047 | 6.50 | 0.77 | 0.77 | 0.77 | 4660 |
| 1734042480 | 0.723 | -0.028 | -3.73 | 0.7806999 | 0.7806999 | 0.7128 | 81609 |
| 1733955900 | 0.751 | -0.033 | -4.21 | 0.773 | 0.77834 | 0.75 | 29945 |
| 1733869200 | 0.784 | 0.00485 | 0.62 | 0.7814 | 0.7961 | 0.75 | 27254 |
| 1733782800 | 0.77915 | -0.00085 | -0.11 | 0.84 | 0.84 | 0.7791 | 65256 |
| 1733523600 | 0.78 | -0.01815 | -2.27 | 0.7581 | 0.811 | 0.7581 | 68780 |
| 1733437500 | 0.79815 | 0.01055 | 1.34 | 0.79 | 0.81 | 0.79 | 48478 |
| 1733350980 | 0.7876 | 0.0076 | 0.97 | 0.8 | 0.8 | 0.781 | 19496 |
| 1733264700 | 0.78 | -0.03 | -3.70 | 0.81 | 0.85 | 0.75 | 231091 |
| 1733178180 | 0.81 | -0.0665 | -7.59 | 0.88 | 0.89 | 0.8 | 123948 |
| 1732918200 | 0.8765 | 0.0265 | 3.12 | 0.87 | 0.88 | 0.825 | 143777 |
| 1732746540 | 0.85 | 0.07805 | 10.11 | 0.7916 | 0.9028 | 0.7593 | 181605 |
| 1732660140 | 0.77195 | 0.12195 | 18.76 | 0.66 | 0.84445 | 0.66 | 652380 |
| 1732573560 | 0.65 | 0.11 | 20.37 | 0.54 | 0.67 | 0.54 | 219861 |
| 1732314000 | 0.54 | -0.04 | -6.90 | 0.6 | 0.6 | 0.54 | 3582 |
| 1732227900 | 0.58 | 0.03 | 5.45 | 0.6 | 0.6385 | 0.5707 | 65850 |
| 1732141740 | 0.55 | 0.1211 | 28.24 | 0.4528 | 0.5521 | 0.4528 | 93850 |
| 1732054800 | 0.4289 | -0.0125 | -2.83 | 0.42955 | 0.42955 | 0.4289 | 3553 |
| 1731968640 | 0.4414 | -0.00155 | -0.35 | 0.4331 | 0.4414 | 0.4331 | 37569 |
| 1731709260 | 0.44295 | 0.05625 | 14.55 | 0.38 | 0.45 | 0.38 | 87700 |
| 1731622800 | 0.3867 | 0.0267 | 7.42 | 0.3659 | 0.3867 | 0.3659 | 15945 |
| 1731536760 | 0.36 | 0.00865 | 2.46 | 0.324 | 0.36 | 0.324 | 14320 |
| 1731450480 | 0.35135 | -0.00935 | -2.59 | 0.36 | 0.36 | 0.3477 | 21055 |
| 1731363600 | 0.3607 | -0.0396 | -9.89 | 0.3924 | 0.3924 | 0.36 | 2810 |
| 1731104400 | 0.4003 | -0.0397 | -9.02 | 0.38 | 0.4403 | 0.38 | 11160 |
| 1731018540 | 0.44 | 0.04 | 10.00 | 0.4 | 0.449 | 0.3973 | 21392 |
| 1730931600 | 0.4 | -0.04 | -9.09 | 0.4687 | 0.4924 | 0.3983 | 49220 |
| 1730845680 | 0.44 | 0.023 | 5.52 | 0.426 | 0.49182 | 0.419 | 31073 |
| 1730759160 | 0.417 | 0.0371 | 9.77 | 0.3927 | 0.417 | 0.352 | 20230 |
| 1730496420 | 0.3799 | 0.0149 | 4.08 | 0.36955 | 0.3799 | 0.367 | 9330 |
| 1730409780 | 0.365 | -0.0066 | -1.78 | 0.3716 | 0.4137 | 0.3642 | 13770 |
| 1730323680 | 0.3716 | 0 | 0.00 | 0.3716 | 0.3716 | 0.3716 | 0 |
| 1730237280 | 0.3716 | 0.0116 | 3.22 | 0.4018 | 0.4018 | 0.3716 | 4105 |
| 1730150880 | 0.36 | -0.002 | -0.55 | 0.3614 | 0.375 | 0.36 | 13164 |
| 1729891500 | 0.362 | 0.012 | 3.43 | 0.362 | 0.362 | 0.362 | 3025 |
| 1729805160 | 0.35 | -0.0056 | -1.57 | 0.395 | 0.395 | 0.35 | 44270 |
| 1729718940 | 0.3556 | 0.0056 | 1.60 | 0.352 | 0.3556 | 0.352 | 4500 |
| 1729632300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 5355 |
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
