Hot Features
プレミアム
1847 Holdings LLC (EFSH)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0003 | -0.129143349118 | 0.2323 | 0.2568 | 0.221 | 1623769 | 0.24014416 | CS |
| 4 | 0.0038 | 1.66520595968 | 0.2282 | 0.3196 | 0.2171 | 3257874 | 0.26356371 | CS |
| 12 | -6.395 | -96.4991700619 | 6.627 | 7.5045 | 0.2001 | 4704625 | 1.35665598 | CS |
| 26 | -32.618 | -99.2937595129 | 32.85 | 150.6 | 0.2001 | 3606648 | 12.36462305 | CS |
| 52 | -417.068 | -99.9444045052 | 417.3 | 820.95 | 0.2001 | 1956072 | 32.96445269 | CS |
| 156 | -55760.0974336 | -99.9995839336 | 55760.3294336 | 80578.5107422 | 0.2001 | 1569654 | 4009.80183083 | CS |
| 260 | -55760.0974336 | -99.9995839336 | 55760.3294336 | 80578.5107422 | 0.2001 | 1569654 | 4009.80183083 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 0.2282 | -0.0038 | -1.64 | 0.224 | 0.2423 | 0.224 | 1242250 |
| 1737675000 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1737588600 | 0.232 | -0.0179 | -7.16 | 0.2551 | 0.2551 | 0.225 | 1776253 |
| 1737502200 | 0.2499 | 0.0166 | 7.12 | 0.2333 | 0.2567999 | 0.230999 | 2147538 |
| 1737156600 | 0.2333 | 0.0004 | 0.17 | 0.2323 | 0.2386 | 0.221 | 947517 |
| 1737070200 | 0.2329 | 0.0034 | 1.48 | 0.23 | 0.237 | 0.221633 | 908468 |
| 1736983800 | 0.2295 | -0.0092 | -3.85 | 0.2382 | 0.238599 | 0.22 | 1025449 |
| 1736897400 | 0.2387 | -0.0029 | -1.20 | 0.2367 | 0.245 | 0.232 | 904153 |
| 1736811000 | 0.2416 | -0.0058 | -2.34 | 0.2401 | 0.2499 | 0.2308 | 930410 |
| 1736551800 | 0.2474 | -0.0102 | -3.96 | 0.268 | 0.268 | 0.232 | 1419798 |
| 1736379000 | 0.2576 | -0.0538 | -17.28 | 0.27 | 0.2776 | 0.25 | 2440286 |
| 1736292600 | 0.3114 | 0.0659 | 26.84 | 0.2567 | 0.3196 | 0.2411 | 6395638 |
| 1736206200 | 0.2455 | -0.0243 | -9.01 | 0.272 | 0.272 | 0.243 | 1751469 |
| 1735947000 | 0.2698 | -0.0182 | -6.32 | 0.27 | 0.2859999 | 0.2402 | 3223265 |
| 1735860600 | 0.288 | 0.0342 | 13.48 | 0.28 | 0.3064 | 0.2536 | 7645944 |
| 1735687800 | 0.2538 | 0.0073 | 2.96 | 0.2713 | 0.2792 | 0.2315 | 14276407 |
| 1735601400 | 0.2465 | -0.0085 | -3.33 | 0.265 | 0.2748 | 0.2171 | 3567978 |
| 1735342200 | 0.255 | 0.0275 | 12.09 | 0.2282 | 0.269 | 0.225 | 2765417 |
| 1735255800 | 0.2275 | -0.0074 | -3.15 | 0.234 | 0.25 | 0.2223 | 1467165 |
| 1735077840 | 0.2349 | -0.0051 | -2.13 | 0.2091 | 0.239 | 0.2091 | 868722 |
| 1734996600 | 0.24 | 0.014 | 6.19 | 0.2307 | 0.24 | 0.218 | 1108007 |
| 1734737400 | 0.226 | -0.004 | -1.74 | 0.2418 | 0.275 | 0.2001 | 4121993 |
| 1734651000 | 0.23 | -0.0191 | -7.67 | 0.2427 | 0.259899 | 0.21 | 5063208 |
| 1734564600 | 0.2491 | 0.0245 | 10.91 | 0.31 | 0.31 | 0.239 | 14441412 |
| 1734478200 | 0.2246 | 0.0012 | 0.54 | 0.224 | 0.236 | 0.2125 | 1313544 |
| 1734391800 | 0.2234 | -0.0396 | -15.06 | 0.2487 | 0.25 | 0.221 | 1644518 |
| 1734132600 | 0.263 | -0.0102 | -3.73 | 0.2735 | 0.3129 | 0.2026 | 3171131 |
| 1734046200 | 0.2732 | -0.0128 | -4.48 | 0.2915 | 0.2974 | 0.2625 | 2365796 |
| 1733959800 | 0.2859999 | -0.0415 | -12.67 | 0.33 | 0.3356 | 0.2824999 | 2361170 |
| 1733873400 | 0.3275 | 0.0026 | 0.80 | 0.3161 | 0.339 | 0.3152 | 877433 |
| 1733787000 | 0.3249 | -0.0061 | -1.84 | 0.3302 | 0.375 | 0.3152 | 2297561 |
| 1733527800 | 0.331 | -0.0115 | -3.36 | 0.3338 | 0.3449999 | 0.3156 | 1861105 |
| 1733441400 | 0.3425 | -0.0114 | -3.22 | 0.3413 | 0.3607 | 0.3315 | 2026553 |
| 1733355000 | 0.3539 | -0.0556 | -13.58 | 0.3805 | 0.387 | 0.305 | 4121880 |
| 1733268600 | 0.4094999 | 0.0105999 | 2.66 | 0.381 | 0.4378 | 0.370201 | 1930683 |
| 1733182200 | 0.3989 | 0.0188 | 4.95 | 0.3874 | 0.3989 | 0.3615 | 1324941 |
| 1732917840 | 0.3801 | -0.0176 | -4.43 | 0.3948999 | 0.398 | 0.373 | 651534 |
| 1732750200 | 0.3977 | 0.0037 | 0.94 | 0.378 | 0.439 | 0.37 | 1364030 |
| 1732663800 | 0.394 | -0.0047 | -1.18 | 0.415 | 0.444 | 0.3812 | 2638220 |
| 1732577400 | 0.3987 | 0.0088 | 2.26 | 0.3799 | 0.3999 | 0.3292 | 2342345 |
| 1732318200 | 0.3899 | 0.0335 | 9.40 | 0.35 | 0.4006 | 0.31585 | 5478913 |
| 1732231800 | 0.3564 | -0.0381 | -9.66 | 0.3827 | 0.3827 | 0.3406 | 3201817 |
| 1732145400 | 0.3945 | -0.0658 | -14.30 | 0.4 | 0.4343 | 0.38 | 5485259 |
| 1732059000 | 0.4603 | -0.0397 | -7.94 | 0.4516 | 0.4789 | 0.4099999 | 4156171 |
| 1731972600 | 0.5 | -0.02 | -3.85 | 0.49 | 0.54 | 0.45 | 3895607 |
| 1731713400 | 0.52 | 0.0419 | 8.76 | 0.58 | 0.58 | 0.49 | 7540408 |
| 1731627000 | 0.4781 | 0.0281 | 6.24 | 0.517 | 0.749 | 0.4701 | 28137568 |
| 1731540600 | 0.45 | -0.62 | -57.94 | 0.642 | 0.642 | 0.44 | 12044563 |
| 1731454200 | 1.07 | -0.92 | -46.23 | 1.35 | 1.35 | 1.03 | 7899834 |
| 1731367800 | 1.99 | -1.62 | -44.88 | 2 | 2.44 | 1.8 | 3523530 |
| 1731108600 | 3.6105 | -0.03 | -0.95 | 3.675 | 3.6825 | 3.36 | 468526 |
| 1731022200 | 3.645 | -0.39 | -9.60 | 3.6 | 4.05 | 3.3135 | 437911 |
| 1730935800 | 4.032 | 0.47 | 13.04 | 3.7515 | 5.1225 | 3.4545 | 1432055 |
| 1730849400 | 3.567 | -0.78 | -18.00 | 4.2059999 | 4.2059999 | 3.4125 | 497868 |
| 1730763000 | 4.35 | -2.6 | -37.39 | 5.0969999 | 5.3445 | 3.975 | 667175 |
| 1730500200 | 6.948 | -1 | -12.60 | 6.627 | 7.5045 | 6.3089999 | 576273 |
| 1730413800 | 7.95 | 2.13 | 36.49 | 10.05 | 10.7025 | 6.285 | 6280228 |
| 1730327400 | 5.8244999 | -1.38 | -19.10 | 7.05 | 7.05 | 5.5604999 | 414301 |
| 1730241000 | 7.2 | -11.7 | -61.90 | 5.313 | 7.5 | 5.118 | 1286540 |
| 1730154600 | 18.9 | -9 | -32.26 | 28.799999 | 29.85 | 18.9 | 128020 |
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
