Hot Features
プレミアム
PHI Group Inc (EM) (PHIG)
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 | 1.8 | 6.3829787234 | 28.2 | 30 | 28.2 | 783 | 29.69473012 | CS |
| 4 | -1.01 | -3.25701386649 | 31.01 | 31.12 | 27.4 | 3233 | 29.73020826 | CS |
| 12 | -1.8 | -5.66037735849 | 31.8 | 32.25 | 27.4 | 5584 | 31.51637732 | CS |
| 26 | -2 | -6.25 | 32 | 32.375 | 27.4 | 10457 | 31.95312756 | CS |
| 52 | 5.5 | 22.4489795918 | 24.5 | 32.5 | 24 | 9637 | 30.80828158 | CS |
| 156 | 18 | 150 | 12 | 40 | 11.99 | 7910 | 27.34736495 | CS |
| 260 | 15.5 | 106.896551724 | 14.5 | 40 | 4 | 6923 | 23.3989623 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1780608540 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1450 |
| 1780522140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1000 |
| 1780435740 | 30 | 1.8 | 6.38 | 30 | 30 | 30 | 150 |
| 1780349340 | 28.2 | -1.8 | -6.00 | 28.2 | 28.2 | 28.2 | 531 |
| 1780090140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1780003740 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1779917340 | 30 | -1.12 | -3.60 | 30 | 30 | 30 | 500 |
| 1779830700 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1779485100 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1779398700 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1779312300 | 31.12 | 2.12 | 7.31 | 30.245 | 31.12 | 30.24 | 5270 |
| 1779225660 | 29 | -0.75 | -2.52 | 27.44 | 29 | 27.4 | 5897 |
| 1779139500 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1778880300 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1778793900 | 29.75 | 0.25 | 0.85 | 29.75 | 29.75 | 29.75 | 1000 |
| 1778707380 | 29.5 | -2.5 | -7.80 | 31.01 | 31.01 | 29 | 13300 |
| 1778620800 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1778534400 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1778275200 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1778188800 | 31.995 | -0.01 | -0.02 | 31.995 | 31.995 | 31.98 | 980 |
| 1778102400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1778016000 | 32 | 0 | 0.02 | 31.85 | 32.25 | 31.85 | 19632 |
| 1777930200 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1777671000 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1777584600 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1777498200 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1777411800 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1777325400 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1777066140 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1776979740 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 300 |
| 1776893340 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1776806940 | 31.995 | -0.01 | -0.02 | 31.995 | 31.995 | 31.99 | 3000 |
| 1776720540 | 32 | 0 | 0.00 | 32 | 32 | 32 | 1800 |
| 1776460800 | 32 | 0.01 | 0.03 | 32 | 32 | 31.995 | 22600 |
| 1776374760 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1776288360 | 31.99 | -0.01 | -0.02 | 31 | 31.99 | 31 | 8600 |
| 1776201600 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1776115200 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1775856000 | 31.995 | -0.01 | -0.02 | 32 | 32 | 31.99 | 18809 |
| 1775770140 | 32 | 0 | 0.02 | 31.5 | 32 | 31.5 | 1391 |
| 1775683200 | 31.995 | 0 | 0.00 | 31.995 | 31.995 | 31.995 | 0 |
| 1775596800 | 31.995 | 0.2 | 0.61 | 31.9 | 32 | 31.9 | 4406 |
| 1775510400 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1775164800 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1775078400 | 31.8 | 1 | 3.25 | 31.55 | 31.8 | 30 | 11750 |
| 1774992540 | 30.8 | -1 | -3.14 | 30.8 | 30.8 | 30.8 | 200 |
| 1774906080 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1774646880 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1774560480 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 6000 |
| 1774473960 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1774387560 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1774301160 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1774041960 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 688 |
| 1773955500 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1773869100 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1773782700 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.22 | 18899 |
| 1773696120 | 31.8 | -0.15 | -0.47 | 31.8 | 31.8 | 31.8 | 8205 |
| 1773440940 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1773354540 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1773268140 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1773181740 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1773095340 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
