Hot Features
プレミアム
Scorpius Holdings Inc (SCPX)
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 | 0.0059 | 3.75796178344 | 0.157 | 0.174 | 0.141 | 1141037 | 0.16019109 | CS |
| 4 | -0.1121 | -40.7636363636 | 0.275 | 0.3524 | 0.141 | 1808960 | 0.23844457 | CS |
| 12 | -6.2771 | -97.4704968944 | 6.44 | 16 | 0.141 | 2994072 | 7.64296617 | CS |
| 26 | -16.9571 | -99.0484813084 | 17.12 | 18.38 | 0.141 | 1398849 | 7.97101426 | CS |
| 52 | -6.4571 | -97.5392749245 | 6.62 | 144.384 | 0.141 | 4481733 | 3.40306423 | CS |
| 156 | -8.2331 | -98.0597903764 | 8.396 | 144.384 | 0.141 | 4138120 | 3.40803225 | CS |
| 260 | -8.2331 | -98.0597903764 | 8.396 | 144.384 | 0.141 | 4138120 | 3.40803225 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741303800 | 0.1666 | 0.0203 | 13.88 | 0.1499 | 0.1688 | 0.1499 | 1176916 |
| 1741217400 | 0.1463 | -0.0043 | -2.86 | 0.15 | 0.1506 | 0.1409999 | 995485 |
| 1741131000 | 0.1506 | -0.0093 | -5.82 | 0.1550999 | 0.16 | 0.1421 | 1193080 |
| 1741044600 | 0.1598999 | -0.0111 | -6.49 | 0.1621 | 0.169 | 0.153 | 681179 |
| 1740785400 | 0.171 | 0.0139 | 8.85 | 0.157 | 0.1739999 | 0.1414 | 1658527 |
| 1740699000 | 0.1571 | -0.0468 | -22.95 | 0.1999 | 0.1999 | 0.1419999 | 2285514 |
| 1740612600 | 0.2039 | 0.018 | 9.68 | 0.1849 | 0.209 | 0.1812 | 6189707 |
| 1740526200 | 0.1859 | -0.0076 | -3.93 | 0.185 | 0.1913999 | 0.18 | 702199 |
| 1740439800 | 0.1935 | -0.0215 | -10.00 | 0.2085 | 0.2198 | 0.182 | 869603 |
| 1740180600 | 0.215 | 0.012 | 5.91 | 0.2101 | 0.2399 | 0.1835 | 2188020 |
| 1740094200 | 0.203 | -0.025 | -10.96 | 0.2212 | 0.228 | 0.2007 | 802941 |
| 1740007800 | 0.228 | -0.0116 | -4.84 | 0.2396 | 0.245 | 0.1938 | 1107648 |
| 1739921400 | 0.2396 | -0.0304 | -11.26 | 0.257 | 0.2651 | 0.235 | 1114530 |
| 1739575800 | 0.27 | -0.07 | -20.59 | 0.323 | 0.323 | 0.26 | 1733152 |
| 1739489400 | 0.34 | 0.0993 | 41.25 | 0.25 | 0.3524 | 0.2402 | 9632995 |
| 1739403000 | 0.2407 | 0.0066 | 2.82 | 0.2271 | 0.2528 | 0.2231 | 430994 |
| 1739316600 | 0.2341 | 0.0177 | 8.18 | 0.219 | 0.243 | 0.219 | 514752 |
| 1739230200 | 0.2164 | -0.0066 | -2.96 | 0.232 | 0.232 | 0.21 | 397508 |
| 1738971000 | 0.223 | -0.0226 | -9.20 | 0.275 | 0.275 | 0.2075 | 695492 |
| 1738884600 | 0.2456 | 0.009 | 3.80 | 0.2295 | 0.2589 | 0.2246 | 669832 |
| 1738798200 | 0.2366 | 0.0016 | 0.68 | 0.2449 | 0.2449 | 0.2041 | 904926 |
| 1738711800 | 0.235 | -0.0102 | -4.16 | 0.24 | 0.2564 | 0.2275 | 533664 |
| 1738625400 | 0.2452 | -0.0198 | -7.47 | 0.2582 | 0.2649 | 0.231 | 521410 |
| 1738366200 | 0.265 | -0.015 | -5.36 | 0.2757 | 0.289 | 0.252 | 459380 |
| 1738279800 | 0.28 | -0.006 | -2.10 | 0.28 | 0.29 | 0.265 | 164172 |
| 1738193400 | 0.2859999 | -0.0039 | -1.35 | 0.2693 | 0.2881 | 0.2501 | 499423 |
| 1738107000 | 0.2899 | 0.0064001 | 2.26 | 0.257 | 0.32 | 0.257 | 1907097 |
| 1738020600 | 0.2834999 | 0.0017999 | 0.64 | 0.2771 | 0.29 | 0.2613 | 282092 |
| 1737761400 | 0.2817 | 0.0057 | 2.07 | 0.2638 | 0.2911 | 0.2632 | 517286 |
| 1737675000 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1737588600 | 0.276 | -0.026 | -8.61 | 0.307 | 0.307 | 0.2644 | 1043769 |
| 1737502200 | 0.302 | -7.098 | -95.92 | 0.2935 | 0.3168 | 0.2775 | 1088939 |
| 1737156600 | 7.4 | -0.14 | -1.86 | 6.7 | 11 | 5.4 | 311063 |
| 1737070200 | 7.54 | 0.24 | 3.34 | 7.87 | 8 | 7.104 | 21659 |
| 1736983800 | 7.296 | -0.21 | -2.75 | 7.7 | 8.4 | 7.296 | 28626 |
| 1736897400 | 7.502 | -0.16 | -2.11 | 7.94 | 8.586 | 7.502 | 21430 |
| 1736811000 | 7.664 | 0.06 | 0.84 | 7.554 | 8.2 | 7 | 13874 |
| 1736551800 | 7.6 | -0.02 | -0.26 | 7.5 | 7.92 | 7.25 | 16531 |
| 1736379000 | 7.62 | -1.02 | -11.83 | 8.24 | 8.298 | 7 | 58519 |
| 1736292600 | 8.642 | -1.33 | -13.30 | 9.0719999 | 9.798 | 8.6 | 67802 |
| 1736206200 | 9.968 | -1.05 | -9.50 | 9.452 | 11 | 9.12 | 251462 |
| 1735947000 | 11.014 | 4.11 | 59.48 | 11.6 | 16 | 8.61 | 4624207 |
| 1735860600 | 6.906 | 0.31 | 4.64 | 6.632 | 7.496 | 6.306 | 13454 |
| 1735687800 | 6.6 | -0.6 | -8.33 | 7.22 | 7.358 | 5.9019999 | 30184 |
| 1735601400 | 7.2 | 1.19 | 19.76 | 6.4 | 7.6 | 6.2 | 37361 |
| 1735342200 | 6.0119999 | -0.49 | -7.51 | 6.3039999 | 6.6979999 | 5.798 | 10694 |
| 1735255800 | 6.5 | 0.18 | 2.85 | 6.51 | 6.848 | 6.0679999 | 10893 |
| 1735077840 | 6.32 | 0.11 | 1.80 | 6.148 | 6.3839999 | 5.88 | 8864 |
| 1734996600 | 6.208 | -0.58 | -8.60 | 6.588 | 6.84 | 5.6 | 15401 |
| 1734737400 | 6.792 | -0.84 | -11.03 | 6.6 | 7.2 | 5.754 | 34178 |
| 1734651000 | 7.634 | 1.74 | 29.43 | 5.8 | 10.236 | 5.8 | 296818 |
| 1734564600 | 5.898 | -0.05 | -0.87 | 6.18 | 6.48798 | 5.61 | 8937 |
| 1734478200 | 5.9499999 | -0.11 | -1.82 | 6 | 6.568 | 5.602 | 15464 |
| 1734391800 | 6.0599999 | 0.06 | 0.97 | 5.822 | 7 | 5.8 | 23070 |
| 1734132600 | 6.002 | -0.6 | -9.06 | 6.44 | 6.7 | 5.552 | 15381 |
| 1734046200 | 6.6 | -0.11 | -1.61 | 6.8 | 6.9282999 | 6.2 | 6329 |
| 1733959800 | 6.7079999 | -0.33 | -4.72 | 7.114 | 7.77 | 6.422 | 9131 |
| 1733873400 | 7.0399999 | -0.58 | -7.61 | 7.392 | 7.5 | 7.022 | 6881 |
| 1733787000 | 7.62 | -0.32 | -4.03 | 8.494 | 9.243 | 7.2 | 20922 |
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
