Hot Features
プレミアム
Volato Group Inc (SOAR)
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 | 0.18 | 75 | 0.24 | 0.48 | 0.171 | 4902431 | 0.21273735 | CS |
| 4 | 0.129 | 44.3298969072 | 0.291 | 0.48 | 0.171 | 1744160 | 0.22518136 | CS |
| 12 | -0.016 | -3.66972477064 | 0.436 | 0.583401 | 0.171 | 1371698 | 0.3572966 | CS |
| 26 | -1.23 | -74.5454545455 | 1.65 | 1.67 | 0.171 | 1253413 | 0.46489454 | CS |
| 52 | -12.63 | -96.7816091954 | 13.05 | 17 | 0.171 | 712033 | 0.87586399 | CS |
| 156 | -12.63 | -96.7816091954 | 13.05 | 17 | 0.171 | 712033 | 0.87586399 | CS |
| 260 | -12.63 | -96.7816091954 | 13.05 | 17 | 0.171 | 712033 | 0.87586399 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059000 | 0.4699 | 0.2589 | 122.70 | 0.55 | 0.7624 | 0.396 | 667294177 |
| 1731972600 | 0.211 | 0.0085 | 4.20 | 0.22 | 0.25 | 0.2103 | 18726822 |
| 1731713400 | 0.2025 | 0.0085 | 4.38 | 0.194 | 0.2039 | 0.19 | 477761 |
| 1731627000 | 0.194 | -0.0231 | -10.64 | 0.21 | 0.2171 | 0.171 | 889786 |
| 1731540600 | 0.2171 | -0.0139 | -6.02 | 0.2227 | 0.24 | 0.2036 | 2107396 |
| 1731454200 | 0.231 | -0.016 | -6.48 | 0.24 | 0.27 | 0.2225 | 2467768 |
| 1731367800 | 0.247 | -0.004 | -1.59 | 0.25 | 0.2669 | 0.23 | 824288 |
| 1731108600 | 0.251 | -0.002 | -0.79 | 0.258 | 0.32 | 0.2345 | 5174528 |
| 1731022200 | 0.253 | 0.0103 | 4.24 | 0.2534 | 0.2665 | 0.2352 | 1250101 |
| 1730935800 | 0.2427 | 0.0169 | 7.48 | 0.225 | 0.2487 | 0.225 | 572162 |
| 1730849400 | 0.2258 | 0.0008 | 0.36 | 0.22 | 0.2299 | 0.2119 | 194277 |
| 1730763000 | 0.225 | 0.0061 | 2.79 | 0.213 | 0.2366 | 0.213 | 154869 |
| 1730500200 | 0.2189 | -0.0215 | -8.94 | 0.2204 | 0.2479 | 0.2116 | 278517 |
| 1730413800 | 0.2404 | -0.0176 | -6.82 | 0.25 | 0.2703 | 0.2343 | 108978 |
| 1730327400 | 0.258 | -0.0314 | -10.85 | 0.2774 | 0.2774 | 0.258 | 117847 |
| 1730241000 | 0.2894 | 0.0206 | 7.66 | 0.265 | 0.2894 | 0.25 | 284229 |
| 1730154600 | 0.2688 | -0.0137 | -4.85 | 0.2824999 | 0.2824999 | 0.2674 | 140644 |
| 1729895400 | 0.2824999 | 0.0065999 | 2.39 | 0.2759 | 0.288 | 0.273 | 290686 |
| 1729809000 | 0.2759 | -0.0035 | -1.25 | 0.271 | 0.2871 | 0.266 | 333689 |
| 1729722600 | 0.2794 | -0.0145 | -4.93 | 0.2904 | 0.2975999 | 0.2732 | 146675 |
| 1729636200 | 0.2939 | -0.0041 | -1.38 | 0.291 | 0.3002 | 0.28 | 601014 |
| 1729549800 | 0.298 | -0.021 | -6.58 | 0.3094 | 0.3094 | 0.284907 | 561645 |
| 1729290600 | 0.319 | 0.0091 | 2.94 | 0.301 | 0.3299 | 0.28 | 346604 |
| 1729204200 | 0.3099 | 0.0206 | 7.12 | 0.2893 | 0.32 | 0.2813 | 147855 |
| 1729117800 | 0.2893 | -0.0059 | -2.00 | 0.294 | 0.2940999 | 0.2868 | 80183 |
| 1729031400 | 0.2952 | 0.0002 | 0.07 | 0.2851 | 0.3153 | 0.2851 | 124975 |
| 1728945000 | 0.295 | -0.004 | -1.34 | 0.291 | 0.311 | 0.291 | 114959 |
| 1728685800 | 0.299 | -0.0086 | -2.80 | 0.2995 | 0.3175 | 0.29495 | 35880 |
| 1728599400 | 0.3076 | -0.0123 | -3.84 | 0.318 | 0.32 | 0.29 | 191333 |
| 1728513000 | 0.3199 | 0.0279 | 9.55 | 0.292 | 0.3449999 | 0.288 | 498373 |
| 1728426600 | 0.292 | -0.005 | -1.68 | 0.29 | 0.3066 | 0.29 | 112032 |
| 1728340200 | 0.297 | -0.0263 | -8.13 | 0.318 | 0.3322 | 0.2943 | 173085 |
| 1728081000 | 0.3232999 | -0.0022 | -0.68 | 0.3255 | 0.335 | 0.3122 | 168987 |
| 1727994600 | 0.3255 | -0.0083 | -2.49 | 0.3318 | 0.3364 | 0.322 | 95050 |
| 1727908200 | 0.3338 | -0.0013 | -0.39 | 0.3449999 | 0.3449999 | 0.3165 | 252286 |
| 1727821800 | 0.3351 | -0.0569 | -14.52 | 0.3802 | 0.385 | 0.3263 | 251829 |
| 1727735400 | 0.392 | 0.0355 | 9.96 | 0.34 | 0.392 | 0.3227 | 648202 |
| 1727476200 | 0.3565 | -0.1565 | -30.51 | 0.46 | 0.5019 | 0.3159 | 2889099 |
| 1727389800 | 0.513 | 0.233 | 83.21 | 0.272 | 0.544 | 0.272 | 12462460 |
| 1727303400 | 0.28 | -0.0405 | -12.64 | 0.3205 | 0.34 | 0.2552 | 615150 |
| 1727217000 | 0.3205 | -0.0181 | -5.35 | 0.3386 | 0.34965 | 0.3081 | 180558 |
| 1727130600 | 0.3386 | -0.0272 | -7.44 | 0.3658 | 0.3783 | 0.3346 | 140868 |
| 1726871400 | 0.3658 | -0.0012 | -0.33 | 0.3978 | 0.400099 | 0.3605 | 143791 |
| 1726785000 | 0.367 | -0.043 | -10.49 | 0.42 | 0.43 | 0.367 | 176856 |
| 1726698600 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.429 | 0.4099999 | 21572 |
| 1726612200 | 0.42 | -0.0009 | -0.21 | 0.441 | 0.4514 | 0.417 | 40744 |
| 1726525800 | 0.4209 | -0.0599 | -12.46 | 0.471 | 0.4718 | 0.4009 | 74303 |
| 1726266600 | 0.4808 | -0.0069 | -1.41 | 0.4778 | 0.4925 | 0.4524 | 94437 |
| 1726180200 | 0.4877 | -0.0182 | -3.60 | 0.477 | 0.492 | 0.451 | 171353 |
| 1726093800 | 0.5059 | -0.0441 | -8.02 | 0.5335 | 0.5335 | 0.4765 | 210423 |
| 1726007400 | 0.55 | 0.1101 | 25.03 | 0.432 | 0.55 | 0.432 | 620267 |
| 1725921000 | 0.4399 | 0.0489 | 12.51 | 0.4021 | 0.4419 | 0.395 | 780019 |
| 1725661800 | 0.391 | -0.109 | -21.80 | 0.4459 | 0.4645 | 0.3305 | 1474859 |
| 1725575400 | 0.5 | 0.082 | 19.62 | 0.45 | 0.5834009 | 0.45 | 14795955 |
| 1725489000 | 0.418 | 0.0080001 | 1.95 | 0.4099999 | 0.418 | 0.387 | 7492479 |
| 1725402600 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4 | 94907 |
| 1725057000 | 0.43 | 0.0051 | 1.20 | 0.43 | 0.43 | 0.4099999 | 102803 |
| 1724970600 | 0.4249 | 0.0116 | 2.81 | 0.4294 | 0.4294 | 0.412 | 37006 |
| 1724884200 | 0.4133 | -0.0227 | -5.21 | 0.4183 | 0.4353 | 0.4045 | 120294 |
| 1724797800 | 0.436 | 0.016 | 3.81 | 0.436 | 0.436 | 0.405801 | 79326 |
| 1724711400 | 0.42 | -0.003 | -0.71 | 0.433 | 0.433 | 0.4011 | 111522 |
| 1724452200 | 0.423 | 0.0099 | 2.40 | 0.4087 | 0.4249 | 0.4 | 134833 |
| 1724365800 | 0.4131 | 0.0131 | 3.28 | 0.3935 | 0.4139 | 0.3935 | 145841 |
| 1724279400 | 0.4 | 0.0385 | 10.65 | 0.3906 | 0.4096 | 0.3792 | 535120 |
| 1724193000 | 0.3615 | -0.0685 | -15.93 | 0.4223 | 0.4546 | 0.3364 | 324229 |
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
