Hot Features
プレミアム
PHX Energy Services Corporation (QB) (PHXHF)
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 | -0.15 | -1.82926829268 | 8.2 | 8.38 | 7.9012 | 3158 | 8.14060206 | CS |
| 4 | -0.41 | -4.8463356974 | 8.46 | 8.9699 | 7.51 | 6806 | 8.30685248 | CS |
| 12 | -0.98 | -10.8527131783 | 9.03 | 10.1675 | 7.51 | 9627 | 8.70700515 | CS |
| 26 | 2.5 | 45.045045045 | 5.55 | 10.1675 | 5.03 | 13632 | 7.59016186 | CS |
| 52 | 1.79 | 28.5942492013 | 6.26 | 10.1675 | 4.8595 | 13934 | 6.54950115 | CS |
| 156 | 3.51 | 77.3127753304 | 4.54 | 10.1675 | 4.32 | 7901 | 6.49610404 | CS |
| 260 | 4.57 | 131.32183908 | 3.48 | 10.1675 | 3.05 | 6190 | 6.27883462 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781299740 | 8.05 | 0 | 0.00 | 8.05 | 8.18 | 8.05 | 1125 |
| 1781213220 | 8.05 | -0.11 | -1.40 | 8.07 | 8.07 | 8.0399999 | 4146 |
| 1781126940 | 8.164 | 0.08 | 1.04 | 8.13 | 8.21 | 8.13 | 2483 |
| 1781040540 | 8.08 | -0.24 | -2.93 | 8.3 | 8.3 | 7.9012 | 4321 |
| 1780954140 | 8.3241 | 0.26 | 3.28 | 8.2 | 8.38 | 8.2 | 3713 |
| 1780694940 | 8.06 | -0.34 | -4.05 | 8.9699 | 8.9699 | 7.97 | 4723 |
| 1780608540 | 8.4 | 0.15 | 1.77 | 8.1 | 8.49 | 8.1 | 3703 |
| 1780522140 | 8.254 | -0.05 | -0.63 | 8.3577 | 8.3625 | 8.232 | 4893 |
| 1780435740 | 8.3065 | 0.19 | 2.35 | 7.51 | 8.31 | 7.51 | 6193 |
| 1780349340 | 8.116 | 0.22 | 2.73 | 8.116 | 8.116 | 8.116 | 956 |
| 1780090080 | 7.9 | -0.14 | -1.74 | 7.51 | 8.038 | 7.51 | 8831 |
| 1780003320 | 8.0399999 | -0.09 | -1.09 | 8 | 8.07 | 7.984 | 3373 |
| 1779917340 | 8.1288 | 0.01 | 0.18 | 8 | 8.1288 | 7.8425 | 2613 |
| 1779830940 | 8.114 | -0.48 | -5.54 | 8.5 | 8.59 | 8.114 | 16811 |
| 1779484920 | 8.59 | 0.24 | 2.87 | 8.1855 | 8.6199999 | 8.1855 | 9225 |
| 1779398880 | 8.35 | -0.24 | -2.79 | 8.6100999 | 8.6395 | 8.35 | 24600 |
| 1779312300 | 8.59 | -0.13 | -1.49 | 8.74 | 8.85 | 8.59 | 6604 |
| 1779225660 | 8.72 | 0.22 | 2.59 | 8.5 | 8.72 | 8.5 | 11312 |
| 1779139740 | 8.5 | 0.15 | 1.74 | 8.46 | 8.5799 | 8.46 | 9694 |
| 1778880000 | 8.354863 | 0.08 | 1.03 | 8.266 | 8.3812 | 8.266 | 2566 |
| 1778793900 | 8.27 | 0.05 | 0.63 | 8.21 | 8.2875 | 8.21 | 4399 |
| 1778707380 | 8.218 | -0.09 | -1.06 | 8.2899999 | 8.2899999 | 8.218 | 894 |
| 1778621340 | 8.3059 | 0.09 | 1.05 | 8.23 | 8.3059 | 8.23 | 2501 |
| 1778534940 | 8.22 | 0.13 | 1.61 | 9.57 | 9.57 | 8.11 | 20257 |
| 1778275200 | 8.09 | -0.36 | -4.26 | 8.26 | 8.3 | 8.09 | 14460 |
| 1778188800 | 8.45 | -0.25 | -2.87 | 8.55 | 8.55 | 8.3 | 11943 |
| 1778102520 | 8.7 | -0.54 | -5.83 | 8.77 | 9.1601 | 8.39 | 34809 |
| 1778016000 | 9.2388 | 0.01 | 0.07 | 9.34 | 9.34 | 9.09 | 7312 |
| 1777930140 | 9.2325 | -0.03 | -0.30 | 10.05 | 10.05 | 9.11 | 3871 |
| 1777671000 | 9.26 | 0.21 | 2.32 | 10.05 | 10.05 | 8.93 | 10438 |
| 1777584540 | 9.05 | -0.16 | -1.74 | 9.05 | 9.07 | 8.9665 | 7329 |
| 1777498140 | 9.21 | 0.1 | 1.14 | 9.14 | 9.2156 | 9.03 | 4287 |
| 1777411800 | 9.106 | -0.04 | -0.39 | 9.175 | 9.223 | 9.09 | 5561 |
| 1777325400 | 9.142 | 0.13 | 1.47 | 9.33 | 9.33 | 9.135 | 7976 |
| 1777065780 | 9.01 | 0.19 | 2.10 | 8.92 | 9.029 | 8.77 | 19526 |
| 1776979740 | 8.8242999 | 0.31 | 3.69 | 8.5 | 8.8285 | 8.5 | 4195 |
| 1776893280 | 8.51 | 0.21 | 2.47 | 8.3181 | 8.51 | 8.3181 | 511 |
| 1776806940 | 8.305 | 0.15 | 1.90 | 8.3379999 | 8.3379999 | 8.305 | 2279 |
| 1776720540 | 8.15 | 0.1 | 1.22 | 8.5 | 8.5 | 8.085 | 14066 |
| 1776460800 | 8.052 | -0.39 | -4.60 | 8.44 | 8.44 | 7.99 | 24441 |
| 1776374940 | 8.44 | 0.03 | 0.36 | 8.4 | 8.568 | 8.4 | 20758 |
| 1776288360 | 8.41 | 0.1 | 1.18 | 8.32 | 8.47 | 8.2899999 | 5293 |
| 1776202140 | 8.312 | -0.41 | -4.71 | 8.76 | 8.97 | 8.2899999 | 31571 |
| 1776115740 | 8.723 | 0.17 | 1.96 | 8.75 | 8.7899999 | 8.7 | 8386 |
| 1775856000 | 8.5551999 | -0.16 | -1.83 | 8.5867 | 8.695 | 8.5399999 | 8121 |
| 1775770140 | 8.715 | -0.07 | -0.74 | 9 | 9 | 8.715 | 2977 |
| 1775683500 | 8.78 | -0.09 | -1.01 | 8.65 | 8.81 | 8.45 | 13228 |
| 1775596800 | 8.8699999 | -0.06 | -0.67 | 9.18 | 9.18 | 8.8699999 | 14962 |
| 1775510940 | 8.9301 | -0.01 | -0.11 | 8.83 | 9 | 8.83 | 6527 |
| 1775164920 | 8.94 | 0.01 | 0.07 | 8.98 | 9.0914 | 8.93 | 7036 |
| 1775078400 | 8.9335 | -0.55 | -5.83 | 8.6199999 | 9.352 | 8.6199999 | 29317 |
| 1774992540 | 9.487 | -0.16 | -1.61 | 9.7579999 | 9.785 | 9.4125 | 9420 |
| 1774906080 | 9.642 | -0.2 | -2.05 | 9.815 | 9.95 | 9.638 | 20651 |
| 1774646940 | 9.844 | -0.1 | -1.01 | 9.95 | 9.985 | 9.81437 | 11507 |
| 1774560480 | 9.944 | -0.13 | -1.25 | 10.13 | 10.1675 | 9.91 | 10297 |
| 1774473900 | 10.07 | 0.02 | 0.20 | 10.04 | 10.1399 | 9.96 | 4498 |
| 1774387560 | 10.05 | 0.3 | 3.08 | 10 | 10.05 | 9.75 | 5500 |
| 1774300800 | 9.75 | 0.17 | 1.82 | 9.03 | 9.8059999 | 9.03 | 15378 |
| 1774041960 | 9.576 | -0.03 | -0.34 | 9.557 | 9.645 | 9.546 | 8670 |
| 1773955740 | 9.609 | -0.05 | -0.53 | 9.695 | 9.88 | 9.6075 | 3189 |
| 1773869340 | 9.66 | 0.14 | 1.47 | 9.5565 | 9.7825 | 9.5079999 | 13038 |
| 1773782700 | 9.52 | 0.03 | 0.28 | 9.4985 | 9.644 | 9.41 | 12194 |
| 1773696120 | 9.4934999 | 0.37 | 4.10 | 8.953 | 9.51 | 8.953 | 26741 |
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。
