Hot Features
プレミアム
Rego Payment Architectures Inc (QB) (RPMT)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0289 | 3.00728407908 | 0.961 | 0.99 | 0.8522 | 90135 | 0.97332081 | CS |
| 4 | -0.0301 | -2.95098039216 | 1.02 | 1.1 | 0.8522 | 54529 | 0.97408774 | CS |
| 12 | -0.0101 | -1.01 | 1 | 1.105 | 0.819 | 54357 | 0.97460712 | CS |
| 26 | 0.0399 | 4.2 | 0.95 | 1.15 | 0.819 | 40678 | 0.98292767 | CS |
| 52 | -0.4901 | -33.1148648649 | 1.48 | 1.53 | 0.7862 | 40655 | 1.07587243 | CS |
| 156 | 0.2997 | 43.4221964648 | 0.6902 | 1.81 | 0.6902 | 52687 | 1.2581311 | CS |
| 260 | 0.84735 | 594.42300947 | 0.14255 | 1.81 | 0.1301 | 62306 | 1.01633741 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.9899 | 0.0069 | 0.70 | 0.99 | 0.99 | 0.9214 | 26812 |
| 1736461740 | 0.983 | 0 | 0.00 | 0.983 | 0.983 | 0.983 | 0 |
| 1736375340 | 0.983 | 0.003 | 0.31 | 0.9695 | 0.983 | 0.96 | 51046 |
| 1736288940 | 0.98 | 0.01 | 1.03 | 0.9775 | 0.98 | 0.97 | 53368 |
| 1736202360 | 0.97 | 0 | 0.00 | 0.96 | 0.98 | 0.8522 | 225334 |
| 1735942980 | 0.97 | -0.0272 | -2.73 | 0.961 | 0.9797 | 0.96 | 30790 |
| 1735856700 | 0.9972 | 0.0585 | 6.23 | 0.9425 | 0.9974 | 0.9397 | 65401 |
| 1735683960 | 0.9387 | 0.0287 | 3.15 | 0.91 | 0.9387 | 0.8644 | 57650 |
| 1735597740 | 0.91 | -0.0125 | -1.36 | 0.8929 | 0.96 | 0.8756 | 60049 |
| 1735338000 | 0.9225 | -0.0095 | -1.02 | 0.955 | 0.955 | 0.92 | 13899 |
| 1735252020 | 0.932 | -0.008 | -0.85 | 0.95 | 0.9799 | 0.9301 | 20940 |
| 1735078200 | 0.94 | -0.035 | -3.59 | 0.94 | 0.98 | 0.94 | 19850 |
| 1734992400 | 0.975 | 0.0149 | 1.55 | 0.9799 | 0.9799 | 0.94 | 24395 |
| 1734733200 | 0.9601 | -0.0009 | -0.09 | 0.9725 | 0.9725 | 0.9601 | 4001 |
| 1734646800 | 0.961 | -0.01415 | -1.45 | 0.98 | 0.98 | 0.961 | 15886 |
| 1734560940 | 0.97515 | 0.00265 | 0.27 | 0.9605 | 0.98 | 0.9605 | 12068 |
| 1734474360 | 0.9725 | -0.0475 | -4.66 | 1.01 | 1.01 | 0.9725 | 23343 |
| 1734388140 | 1.02 | 0.04 | 4.08 | 0.995 | 1.1 | 0.971 | 143057 |
| 1734128940 | 0.98 | 0.019 | 1.98 | 1.02 | 1.02 | 0.95 | 105919 |
| 1734042480 | 0.961 | -0.0565 | -5.55 | 1.01 | 1.05 | 0.95 | 223104 |
| 1733955900 | 1.0175 | 0.02 | 1.75 | 1.03 | 1.05 | 0.991 | 224279 |
| 1733869200 | 1 | 0.01 | 1.01 | 0.972875 | 1.04 | 0.972875 | 112362 |
| 1733782800 | 0.99 | 0.01 | 1.02 | 0.99 | 1.04 | 0.95 | 71406 |
| 1733523600 | 0.98 | -0.025 | -2.49 | 1 | 1.0049999 | 0.95 | 95149 |
| 1733437500 | 1.0049999 | -0.03 | -2.43 | 1.02 | 1.03 | 1 | 40214 |
| 1733350980 | 1.03 | 0.03 | 3.00 | 1.0065 | 1.03 | 1 | 67056 |
| 1733264700 | 1 | 0 | 0.00 | 0.99955 | 1.025 | 0.991 | 49689 |
| 1733178180 | 1 | -0.01 | -0.99 | 0.965 | 1.105 | 0.921 | 93320 |
| 1732918200 | 1.01 | 0 | 0.00 | 1 | 1.02 | 0.9535 | 21833 |
| 1732746540 | 1.01 | -0.02 | -1.94 | 1.014 | 1.04 | 0.99 | 48031 |
| 1732660140 | 1.03 | 0.03 | 3.00 | 0.9799 | 1.03 | 0.97 | 16308 |
| 1732573560 | 1 | -0.01 | -0.99 | 0.9875 | 1.04 | 0.9875 | 15145 |
| 1732314000 | 1.01 | 0 | 0.00 | 0.97 | 1.03 | 0.97 | 27655 |
| 1732227900 | 1.01 | -0.03 | -2.88 | 1.01 | 1.06 | 0.951 | 78071 |
| 1732141740 | 1.04 | 0.05 | 5.05 | 0.99 | 1.065 | 0.99 | 26148 |
| 1732054800 | 0.99 | 0 | 0.00 | 0.958175 | 0.99 | 0.9411 | 9622 |
| 1731968640 | 0.99 | 0.02 | 2.06 | 0.96 | 0.997 | 0.91725 | 37848 |
| 1731709260 | 0.97 | -0.02 | -2.02 | 0.92435 | 0.9897 | 0.92435 | 34944 |
| 1731622800 | 0.99 | 0.0894 | 9.93 | 0.98 | 1.05 | 0.93 | 200637 |
| 1731536760 | 0.9006 | 0.0085 | 0.95 | 0.8631 | 0.965 | 0.863 | 14074 |
| 1731450480 | 0.8921 | -0.0379 | -4.08 | 0.862 | 0.9921 | 0.862 | 41873 |
| 1731363600 | 0.93 | 0.04225 | 4.76 | 0.9 | 0.9947 | 0.8834 | 33301 |
| 1731104400 | 0.88775 | -0.0872 | -8.94 | 0.91915 | 1 | 0.8517 | 27113 |
| 1731018540 | 0.97495 | 0.01495 | 1.56 | 0.9209 | 1.01 | 0.8918 | 55401 |
| 1730931600 | 0.96 | -0.0045 | -0.47 | 0.98 | 0.98 | 0.935 | 13000 |
| 1730845680 | 0.9645 | 0.0345 | 3.71 | 0.923 | 0.969 | 0.923 | 21117 |
| 1730759160 | 0.93 | 0.05 | 5.68 | 0.88 | 0.93195 | 0.88 | 9604 |
| 1730496420 | 0.88 | -0.0325 | -3.56 | 0.9 | 0.925 | 0.88 | 10909 |
| 1730409780 | 0.9125 | 0.0125 | 1.39 | 0.88 | 0.93 | 0.84 | 29341 |
| 1730323500 | 0.9 | 0.06 | 7.14 | 0.83 | 0.95 | 0.8189999 | 71623 |
| 1730237280 | 0.84 | -0.0706 | -7.75 | 0.931485 | 1 | 0.8199999 | 143085 |
| 1730150880 | 0.9106 | -0.0494 | -5.15 | 0.965 | 0.98 | 0.9106 | 28089 |
| 1729891500 | 0.96 | -0.025 | -2.54 | 0.985 | 0.985 | 0.95825 | 19609 |
| 1729805160 | 0.985 | -0.035 | -3.43 | 1.0175 | 1.04 | 0.98 | 22196 |
| 1729718940 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.02 | 8526 |
| 1729632300 | 1.03 | -0.01 | -0.96 | 1.0335 | 1.06 | 1.02 | 22173 |
| 1729545600 | 1.04 | -0.04 | -3.70 | 1 | 1.05 | 1 | 19017 |
| 1729286400 | 1.08 | 0.08 | 8.00 | 1 | 1.09 | 0.985975 | 34118 |
| 1729200000 | 1 | -0.01 | -0.99 | 1 | 1 | 0.979375 | 17442 |
| 1729113960 | 1.01 | -0.08 | -7.34 | 0.9816 | 1.09 | 0.9712 | 31997 |
| 1729027680 | 1.09 | 0.12 | 12.37 | 0.9778 | 1.09 | 0.97575 | 18405 |
| 1728941220 | 0.97 | 0 | 0.00 | 0.97585 | 0.9895 | 0.97 | 5653 |
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
