Hot Features
プレミアム
Nuburu Inc (BURU)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.086 | -33.8183248132 | 0.2543 | 0.258 | 0.16 | 11212316 | 0.19982269 | CS |
| 4 | -0.1372 | -44.9099836334 | 0.3055 | 0.49499 | 0.16 | 31747536 | 0.26946395 | CS |
| 12 | -0.1227 | -42.1649484536 | 0.291 | 0.988 | 0.1536 | 14068772 | 0.30260716 | CS |
| 26 | -0.4937 | -74.5770392749 | 0.662 | 1.6 | 0.1536 | 11510807 | 0.46572825 | CS |
| 52 | 0.0215 | 14.6457765668 | 0.1468 | 4.45 | 0.088 | 10928240 | 0.36833002 | CS |
| 156 | -9.8317 | -98.317 | 10 | 14 | 0.088 | 5708284 | 0.41969504 | CS |
| 260 | -9.8317 | -98.317 | 10 | 14 | 0.088 | 5708284 | 0.41969504 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 0.1716 | -0.0189 | -9.92 | 0.1964 | 0.1964 | 0.1611 | 8699818 |
| 1741390200 | 0.1905 | -0.0165 | -7.97 | 0.1955 | 0.2048 | 0.183 | 9049785 |
| 1741303800 | 0.207 | -0.0048 | -2.27 | 0.2087 | 0.2187 | 0.19 | 13071839 |
| 1741217400 | 0.2118 | 0.0078001 | 3.82 | 0.235 | 0.245 | 0.2049999 | 16804544 |
| 1741131000 | 0.2039999 | -0.0578 | -22.08 | 0.2543 | 0.258 | 0.2 | 8403640 |
| 1741044600 | 0.2618 | -0.0085 | -3.14 | 0.2715 | 0.3186 | 0.23 | 13094343 |
| 1740785400 | 0.2703 | -0.0297 | -9.90 | 0.29 | 0.3313999 | 0.26 | 8677425 |
| 1740699000 | 0.3 | 0.0676 | 29.09 | 0.225 | 0.36 | 0.2206 | 44708139 |
| 1740612600 | 0.2324 | 0.0107 | 4.83 | 0.23 | 0.2586 | 0.2054999 | 7969094 |
| 1740526200 | 0.2217 | 0.0097 | 4.58 | 0.2551 | 0.2574 | 0.2049999 | 13203832 |
| 1740439800 | 0.212 | -0.076 | -26.39 | 0.2423 | 0.2589 | 0.19 | 22156563 |
| 1740180600 | 0.288 | 0.0879 | 43.93 | 0.3 | 0.49499 | 0.271 | 391010405 |
| 1740094200 | 0.2001 | 0.0062 | 3.20 | 0.19 | 0.268 | 0.1751 | 14558584 |
| 1740007800 | 0.1939 | -0.0109 | -5.32 | 0.2006 | 0.2006 | 0.1673 | 7540432 |
| 1739921400 | 0.2048 | -0.0352 | -14.67 | 0.2333 | 0.24 | 0.182 | 7279141 |
| 1739575800 | 0.24 | 0.005 | 2.13 | 0.235 | 0.2698 | 0.2186 | 2968031 |
| 1739489400 | 0.235 | -0.016 | -6.37 | 0.2206 | 0.2599 | 0.2051 | 4321712 |
| 1739403000 | 0.251 | -0.0084 | -3.24 | 0.2451 | 0.269 | 0.24 | 3879192 |
| 1739316600 | 0.2594 | -0.0506 | -16.32 | 0.3055 | 0.3091 | 0.233 | 5774931 |
| 1739230200 | 0.31 | 0.048 | 18.32 | 0.2814 | 0.3333 | 0.272 | 6224579 |
| 1738971000 | 0.262 | 0.0213 | 8.85 | 0.2403 | 0.2718999 | 0.232 | 4905457 |
| 1738884600 | 0.2407 | 0.0257 | 11.95 | 0.2234 | 0.2759 | 0.2013 | 10884115 |
| 1738798200 | 0.215 | -0.0733 | -25.42 | 0.267 | 0.333 | 0.1535999 | 18640094 |
| 1738711800 | 0.2883 | -0.0313 | -9.79 | 0.304 | 0.31 | 0.2779 | 1895567 |
| 1738625400 | 0.3196 | 0.0126 | 4.10 | 0.2938 | 0.35 | 0.2802 | 5053994 |
| 1738366200 | 0.307 | -0.0019 | -0.62 | 0.311 | 0.328 | 0.2886 | 3257902 |
| 1738279800 | 0.3089 | -0.0411 | -11.74 | 0.3525 | 0.37 | 0.27 | 4300885 |
| 1738193400 | 0.35 | -0.0325 | -8.50 | 0.371 | 0.38 | 0.3302 | 2072710 |
| 1738107000 | 0.3825 | -0.0136 | -3.43 | 0.382 | 0.4111 | 0.3600999 | 1485048 |
| 1738020600 | 0.3961 | 0.0031 | 0.79 | 0.3897 | 0.4094999 | 0.3599 | 1245148 |
| 1737761400 | 0.393 | 0.0148 | 3.91 | 0.4237 | 0.4307 | 0.385 | 2645430 |
| 1737675000 | 0.3782 | 0 | 0.00 | 0.3782 | 0.3782 | 0.3782 | 0 |
| 1737588600 | 0.3782 | -0.0568 | -13.06 | 0.425 | 0.4281 | 0.3598 | 1685105 |
| 1737502200 | 0.435 | -0.011 | -2.47 | 0.432 | 0.48 | 0.4243 | 529025 |
| 1737156600 | 0.446 | 0.0097 | 2.22 | 0.457 | 0.46 | 0.4318 | 893943 |
| 1737070200 | 0.4363 | -0.0158 | -3.49 | 0.442 | 0.466599 | 0.401 | 927015 |
| 1736983800 | 0.4521 | -0.0182 | -3.87 | 0.4254 | 0.519999 | 0.401 | 2423669 |
| 1736897400 | 0.4703 | -0.0327 | -6.50 | 0.4943 | 0.5227 | 0.4527 | 537956 |
| 1736811000 | 0.503 | -0.0074 | -1.45 | 0.5201 | 0.533 | 0.4652 | 1203877 |
| 1736551800 | 0.5104 | -0.0496 | -8.86 | 0.5649999 | 0.5689999 | 0.48 | 961023 |
| 1736379000 | 0.56 | -0.1309 | -18.95 | 0.621 | 0.64 | 0.5298 | 2024393 |
| 1736292600 | 0.6909 | -0.0501 | -6.76 | 0.7224 | 0.7479 | 0.65 | 881245 |
| 1736206200 | 0.741 | 0.0434 | 6.22 | 0.7452 | 0.771 | 0.7 | 1662658 |
| 1735947000 | 0.6976 | -0.1024 | -12.80 | 0.76 | 0.7872519 | 0.6699 | 2188144 |
| 1735860600 | 0.8 | 0.1346 | 20.23 | 0.7059 | 0.8888 | 0.67 | 4128527 |
| 1735687800 | 0.6654 | -0.1308 | -16.43 | 0.81 | 0.81 | 0.6151 | 3767646 |
| 1735601400 | 0.7962 | 0.2252001 | 39.44 | 0.623 | 0.988 | 0.53 | 16877975 |
| 1735342200 | 0.5709999 | 0.1279999 | 28.89 | 0.4498 | 0.5899 | 0.4114 | 10007263 |
| 1735255800 | 0.443 | 0.0101 | 2.33 | 0.44 | 0.494 | 0.4232 | 2467609 |
| 1735077840 | 0.4329 | 0.0072 | 1.69 | 0.4051 | 0.4451 | 0.4051 | 814915 |
| 1734996600 | 0.4257 | -0.0533 | -11.13 | 0.4574 | 0.4574 | 0.3908 | 2463299 |
| 1734737400 | 0.479 | 0.0413 | 9.44 | 0.4299 | 0.4794 | 0.4004 | 4299746 |
| 1734651000 | 0.4377 | 0.0776001 | 21.55 | 0.4125 | 0.4524 | 0.3518 | 8151226 |
| 1734564600 | 0.3600999 | 0.0892 | 32.93 | 0.2778 | 0.38 | 0.2757 | 18436320 |
| 1734478200 | 0.2708999 | -0.029 | -9.67 | 0.291 | 0.2991 | 0.2604 | 6170546 |
| 1734391800 | 0.2999 | -0.0339 | -10.16 | 0.3273 | 0.329 | 0.29 | 8913209 |
| 1734132600 | 0.3338 | -0.1664 | -33.27 | 0.37 | 0.3966 | 0.2 | 28835343 |
| 1734046200 | 0.5002 | 0.2522 | 101.69 | 0.4499 | 0.528 | 0.2646 | 152874838 |
| 1733959800 | 0.248 | -0.183 | -42.46 | 0.495 | 0.514 | 0.16 | 30909657 |
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
