Hot Features
プレミアム
Block Inc (S2QU34)
BOV
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 | 0.2 | 0.888888888889 | 22.5 | 22.7 | 20.62 | 11100 | 21.83705646 | DR |
| 4 | 1.91 | 9.18710918711 | 20.79 | 24.1 | 20.62 | 7981 | 22.60440297 | DR |
| 12 | 8.24 | 56.9847856155 | 14.46 | 24.1 | 14.29 | 6836 | 20.27703357 | DR |
| 26 | 8.67 | 61.7961511048 | 14.03 | 24.1 | 12.68 | 6579 | 17.03816605 | DR |
| 52 | 7.78 | 52.144772118 | 14.92 | 24.1 | 12.1 | 6232 | 16.23659419 | DR |
| 156 | -16.02 | -41.3739669421 | 38.72 | 38.72 | 7.85 | 7608 | 16.45564855 | DR |
| 260 | -30.6 | -57.4108818011 | 53.3 | 100 | 7.85 | 7103 | 20.67047784 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735248540 | 22.7 | 0.61 | 2.76 | 22.4 | 22.7 | 22.35 | 20045 |
| 1734989340 | 22.09 | 0.07 | 0.32 | 22.11 | 22.24 | 21.75 | 13594 |
| 1734730200 | 22.02 | 0.4 | 1.85 | 20.62 | 22.02 | 20.62 | 2097 |
| 1734643800 | 21.62 | -0.67 | -3.01 | 22.5 | 22.5 | 21.42 | 17609 |
| 1734557400 | 22.29 | -0.89 | -3.84 | 22.71 | 23.5 | 22.29 | 40377 |
| 1734470940 | 23.18 | 0.26 | 1.13 | 22.98 | 23.36 | 22.89 | 1663 |
| 1734384540 | 22.92 | 0.45 | 2.00 | 22.47 | 23 | 22.38 | 1218 |
| 1734125340 | 22.47 | -0.35 | -1.53 | 22.88 | 22.95 | 22.47 | 107 |
| 1734039000 | 22.82 | -0.82 | -3.47 | 22.98 | 23.14 | 22.66 | 114 |
| 1733952540 | 23.64 | 0.84 | 3.68 | 22.76 | 23.75 | 22.76 | 847 |
| 1733866140 | 22.8 | -0.58 | -2.48 | 23.1 | 23.2 | 22.78 | 4623 |
| 1733779740 | 23.38 | -0.5 | -2.09 | 23.55 | 23.76 | 23.19 | 5314 |
| 1733520600 | 23.88 | 0.81 | 3.51 | 21.91 | 24.1 | 21.91 | 9376 |
| 1733434200 | 23.07 | -0.77 | -3.23 | 23.36 | 24.02 | 23.07 | 2308 |
| 1733347800 | 23.84 | 1.38 | 6.14 | 23.04 | 23.91 | 22.9 | 23325 |
| 1733261340 | 22.46 | -0.07 | -0.31 | 22.46 | 22.8 | 22.24 | 8869 |
| 1733174940 | 22.53 | 1.21 | 5.68 | 21.9 | 23.2 | 21.9 | 4920 |
| 1732915740 | 21.32 | -0.15 | -0.70 | 21.47 | 22 | 21.3 | 6290 |
| 1732829400 | 21.47 | 0.23 | 1.08 | 20.79 | 21.47 | 20.68 | 1002 |
| 1732743000 | 21.24 | 0.48 | 2.31 | 20.91 | 21.24 | 20.91 | 1104 |
| 1732656600 | 20.76 | -0.34 | -1.61 | 20.77 | 20.94 | 20.66 | 6982 |
| 1732570140 | 21.1 | -0.32 | -1.49 | 21.42 | 21.66 | 20.85 | 3552 |
| 1732310940 | 21.42 | -0.31 | -1.43 | 20.03 | 21.84 | 20.03 | 5273 |
| 1732224600 | 21.73 | 0.23 | 1.07 | 21.72 | 21.88 | 21.3 | 20710 |
| 1732051800 | 21.5 | 0.58 | 2.77 | 21 | 21.5 | 20.98 | 39094 |
| 1731965340 | 20.92 | 1.6 | 8.28 | 19.32 | 20.92 | 19.32 | 2902 |
| 1731619800 | 19.32 | -0.58 | -2.91 | 20.05 | 20.05 | 19.28 | 755 |
| 1731533400 | 19.9 | -0.24 | -1.19 | 20.04 | 20.84 | 19.76 | 25201 |
| 1731446940 | 20.14 | 1.02 | 5.33 | 19.32 | 20.14 | 19 | 8544 |
| 1731360540 | 19.12 | 1.93 | 11.23 | 17.79 | 19.38 | 17.4 | 3435 |
| 1731101400 | 17.19 | -2.46 | -12.52 | 17.24 | 17.42 | 15.99 | 8240 |
| 1731014940 | 19.65 | 2.01 | 11.39 | 17.28 | 19.65 | 17.1 | 1082 |
| 1730928600 | 17.64 | 0.95 | 5.69 | 17.64 | 17.78 | 17.5 | 1012 |
| 1730842200 | 16.69 | -0.15 | -0.89 | 16.579999 | 16.69 | 16.579999 | 115 |
| 1730755800 | 16.84 | -0.04 | -0.24 | 16.54 | 16.84 | 16.54 | 289 |
| 1730496600 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 24 |
| 1730410200 | 16.88 | -0.12 | -0.71 | 16.76 | 16.9 | 16.7 | 5641 |
| 1730323800 | 17 | 0.06 | 0.35 | 16.91 | 17.14 | 16.91 | 1310 |
| 1730237340 | 16.94 | -0.16 | -0.94 | 17.08 | 17.08 | 16.9 | 279 |
| 1730151000 | 17.1 | 0.58 | 3.51 | 16.71 | 17.1 | 16.71 | 1090 |
| 1729891800 | 16.52 | 0.1 | 0.61 | 16.53 | 16.64 | 16.52 | 14420 |
| 1729805400 | 16.42 | 0.14 | 0.86 | 16.64 | 16.649999 | 16.41 | 10744 |
| 1729719000 | 16.28 | -0.71 | -4.18 | 16.64 | 16.64 | 16.16 | 1459 |
| 1729632540 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1729546140 | 16.99 | -0.05 | -0.29 | 17.14 | 17.14 | 16.92 | 10053 |
| 1729287000 | 17.04 | 0.29 | 1.73 | 16.76 | 17.1 | 16.76 | 1513 |
| 1729200540 | 16.75 | 0.08 | 0.48 | 16.649999 | 16.75 | 16.64 | 291 |
| 1729114140 | 16.67 | 0.45 | 2.77 | 16.5 | 16.67 | 16.3 | 3236 |
| 1729027740 | 16.219999 | 0.22 | 1.37 | 16.26 | 16.26 | 16 | 1391 |
| 1728941340 | 16 | 0.23 | 1.46 | 15.6 | 16 | 15.6 | 10317 |
| 1728682200 | 15.77 | -0.22 | -1.38 | 15.78 | 15.81 | 15.58 | 24 |
| 1728595740 | 15.99 | 0.77 | 5.06 | 15.1 | 15.99 | 15.1 | 35109 |
| 1728509400 | 15.22 | 0.77 | 5.33 | 15.2 | 15.3 | 15.14 | 231 |
| 1728423000 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1728336600 | 14.45 | -0.06 | -0.41 | 14.55 | 14.58 | 14.45 | 23 |
| 1728077400 | 14.51 | 0.17 | 1.19 | 14.34 | 14.51 | 14.34 | 2 |
| 1727991000 | 14.34 | -0.12 | -0.83 | 14.46 | 14.46 | 14.29 | 34 |
| 1727904600 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1727818200 | 14.46 | -0.14 | -0.96 | 14.6 | 14.6 | 14.32 | 7 |
| 1727731800 | 14.6 | 0.1 | 0.69 | 14.5 | 14.6 | 14.48 | 34 |
| 1727472600 | 14.5 | -0.04 | -0.28 | 14.35 | 14.5 | 14.34 | 2307 |
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
