Hot Features
プレミアム
Rubicon Organics Inc (QX) (ROMJF)
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 | -0.0131 | -4.45578231293 | 0.294 | 0.294 | 0.2598 | 7730 | 0.27702008 | CS |
| 4 | -0.0104 | -3.57020254034 | 0.2913 | 0.2973 | 0.226 | 17920 | 0.25081404 | CS |
| 12 | 0.0489 | 21.0775862069 | 0.232 | 0.351 | 0.226 | 31496 | 0.28045698 | CS |
| 26 | -0.0291 | -9.38709677419 | 0.31 | 0.38861 | 0.214 | 32463 | 0.28219586 | CS |
| 52 | -0.0501 | -15.1359516616 | 0.331 | 0.4043 | 0.214 | 29194 | 0.2843716 | CS |
| 156 | -1.16109 | -80.5199758667 | 1.44199 | 1.442 | 0.214 | 15189 | 0.3324612 | CS |
| 260 | -1.4291 | -83.5730994152 | 1.71 | 3.3936 | 0.214 | 12065 | 0.97013488 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.2809 | -0.0021 | -0.74 | 0.2829999 | 0.2849999 | 0.2809 | 15024 |
| 1739485320 | 0.2829999 | 0.0089999 | 3.28 | 0.2721 | 0.2829999 | 0.271 | 3300 |
| 1739398920 | 0.274 | -0.0007 | -0.25 | 0.2597999 | 0.274 | 0.2597999 | 4890 |
| 1739312940 | 0.2747 | -0.0193 | -6.56 | 0.2775 | 0.2775 | 0.26 | 20254 |
| 1739226360 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1738967160 | 0.294 | 0.0196 | 7.14 | 0.294 | 0.294 | 0.294 | 2475 |
| 1738880400 | 0.2744 | -0.0229 | -7.70 | 0.2744 | 0.2744 | 0.2744 | 100 |
| 1738794000 | 0.2973 | 0.0432 | 17.00 | 0.2471 | 0.2973 | 0.2471 | 5880 |
| 1738708080 | 0.2541 | 0.018 | 7.62 | 0.25 | 0.2541 | 0.25 | 2450 |
| 1738621740 | 0.2361 | -0.0039 | -1.63 | 0.23245 | 0.24 | 0.226 | 104062 |
| 1738362000 | 0.24 | -0.0176 | -6.83 | 0.261 | 0.261 | 0.24 | 76920 |
| 1738276080 | 0.2576 | -0.0224 | -8.00 | 0.259 | 0.2635 | 0.2576 | 7600 |
| 1738189740 | 0.28 | 0.0003 | 0.11 | 0.28 | 0.28 | 0.28 | 800 |
| 1738103280 | 0.2797 | 0.0114 | 4.25 | 0.25 | 0.2797 | 0.25 | 5895 |
| 1738016820 | 0.2683 | -0.0127 | -4.52 | 0.2683 | 0.2683 | 0.2683 | 1175 |
| 1737757440 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1737671040 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1737584640 | 0.281 | -0.0103 | -3.54 | 0.263 | 0.281 | 0.25895 | 32296 |
| 1737498540 | 0.2913 | 0.0218 | 8.09 | 0.2913 | 0.2913 | 0.2913 | 700 |
| 1737152820 | 0.2695 | 0 | 0.00 | 0.2695 | 0.2695 | 0.2695 | 0 |
| 1737066420 | 0.2695 | -0.0197 | -6.81 | 0.2901 | 0.2901 | 0.2695 | 56335 |
| 1736979720 | 0.2892 | 0.00035 | 0.12 | 0.29 | 0.2934 | 0.2892 | 3380 |
| 1736893380 | 0.28885 | -0.02023 | -6.55 | 0.28885 | 0.28885 | 0.28885 | 250 |
| 1736806800 | 0.30908 | 0.01308 | 4.42 | 0.3111999 | 0.3111999 | 0.2970999 | 3581 |
| 1736547720 | 0.296 | -0.0365 | -10.98 | 0.29 | 0.3037 | 0.2787 | 116125 |
| 1736375340 | 0.3325 | -0.0135 | -3.90 | 0.3325 | 0.3325 | 0.3325 | 4000 |
| 1736288940 | 0.3459999 | 0.0075999 | 2.25 | 0.328678 | 0.3459999 | 0.328678 | 1925 |
| 1736202360 | 0.3384 | -0.00572 | -1.66 | 0.3449999 | 0.351 | 0.3384 | 2886 |
| 1735942980 | 0.34412 | 0.01162 | 3.49 | 0.3448 | 0.3448 | 0.3407 | 44003 |
| 1735856700 | 0.3325 | 0.0053 | 1.62 | 0.3325 | 0.3325 | 0.3325 | 510 |
| 1735683960 | 0.3272 | -0.008 | -2.39 | 0.3346 | 0.3367 | 0.32418 | 14794 |
| 1735597740 | 0.3352 | 0.0093 | 2.85 | 0.3245 | 0.3352 | 0.32 | 4693 |
| 1735338000 | 0.3259 | 0.0001 | 0.03 | 0.3259 | 0.3259 | 0.3259 | 10000 |
| 1735251000 | 0.3258 | 0 | 0.00 | 0.3258 | 0.3258 | 0.3258 | 0 |
| 1735078200 | 0.3258 | 0.0258 | 8.60 | 0.3101999 | 0.34 | 0.3101999 | 2750 |
| 1734992400 | 0.3 | 0.0001 | 0.03 | 0.3101999 | 0.3101999 | 0.295 | 211994 |
| 1734733200 | 0.2999 | 0.00495 | 1.68 | 0.2939 | 0.3 | 0.29 | 167478 |
| 1734646800 | 0.29495 | 0.01495 | 5.34 | 0.2673 | 0.303 | 0.2673 | 50152 |
| 1734560940 | 0.28 | 0.0075 | 2.75 | 0.296 | 0.296 | 0.269 | 190266 |
| 1734474360 | 0.2725 | -0.00014 | -0.05 | 0.27228 | 0.28 | 0.2671799 | 29471 |
| 1734388140 | 0.27264 | 0.00064 | 0.24 | 0.27264 | 0.27264 | 0.27264 | 5034 |
| 1734128940 | 0.272 | 0.0136 | 5.26 | 0.25585 | 0.278 | 0.2537 | 15650 |
| 1734042480 | 0.2584 | -0.0016 | -0.62 | 0.2584 | 0.2584 | 0.2584 | 177 |
| 1733955900 | 0.26 | -0.012 | -4.41 | 0.27 | 0.2755 | 0.26 | 26600 |
| 1733869200 | 0.272 | -0.0041 | -1.48 | 0.2757 | 0.2757 | 0.2687 | 5200 |
| 1733782800 | 0.2761 | -0.0019 | -0.68 | 0.2746 | 0.2999 | 0.27 | 37530 |
| 1733523600 | 0.278 | 0.01 | 3.73 | 0.2737 | 0.28 | 0.2737 | 27210 |
| 1733437500 | 0.268 | 0.003 | 1.13 | 0.26036 | 0.268 | 0.26036 | 3150 |
| 1733351100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1733264700 | 0.265 | 0.00145 | 0.55 | 0.2723999 | 0.276 | 0.265 | 21385 |
| 1733178180 | 0.26355 | 0.02755 | 11.67 | 0.2437 | 0.273 | 0.2437 | 76423 |
| 1732919340 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1732746540 | 0.236 | -0.0031 | -1.30 | 0.22715 | 0.236 | 0.22715 | 36700 |
| 1732659960 | 0.2391 | 0 | 0.00 | 0.2391 | 0.2391 | 0.2391 | 0 |
| 1732573560 | 0.2391 | -0.0024 | -0.99 | 0.2319 | 0.24 | 0.2319 | 40400 |
| 1732314000 | 0.2415 | 0.0264 | 12.27 | 0.232 | 0.2451 | 0.232 | 1469 |
| 1732227900 | 0.2151 | -0.0599 | -21.78 | 0.257 | 0.257 | 0.214 | 570715 |
| 1732141740 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 60000 |
| 1732054800 | 0.2849999 | 0.0134999 | 4.97 | 0.2932 | 0.2932 | 0.2849999 | 300 |
| 1731968640 | 0.2715 | -0.0037 | -1.34 | 0.2715 | 0.2715 | 0.2715 | 1851 |
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
