Hot Features
プレミアム
WidePoint Corporation (WYY)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.01 | -0.250626566416 | 3.99 | 4.2371 | 3.8539 | 36499 | 4.02319226 | CS |
| 4 | -0.76 | -16.0337552743 | 4.74 | 5.4 | 3.41 | 62855 | 4.36819512 | CS |
| 12 | 0.35 | 9.64187327824 | 3.63 | 6.25 | 3.41 | 95588 | 4.8395999 | CS |
| 26 | -0.03 | -0.74812967581 | 4.01 | 6.25 | 2.753 | 77759 | 4.26455289 | CS |
| 52 | 0.83 | 26.3492063492 | 3.15 | 6.25 | 1.83 | 79554 | 3.68711933 | CS |
| 156 | 0.28 | 7.56756756757 | 3.7 | 6.25 | 1.6 | 51517 | 3.15719979 | CS |
| 260 | 3.5 | 729.166666667 | 0.48 | 15.885 | 0.3 | 195808 | 2.79459888 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 3.86 | -0.08 | -2.03 | 3.87 | 4.07 | 3.8 | 16461 |
| 1737675000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737588600 | 3.94 | -0.23 | -5.52 | 4.11 | 4.15 | 3.94 | 35608 |
| 1737502200 | 4.17 | 0.22 | 5.57 | 4.0199999 | 4.17 | 3.872 | 38989 |
| 1737156600 | 3.95 | 0.02 | 0.51 | 3.99 | 4.2371 | 3.8539 | 35841 |
| 1737070200 | 3.93 | 0.38 | 10.70 | 3.66 | 4.0099 | 3.66 | 39153 |
| 1736983800 | 3.55 | 0.01 | 0.28 | 3.7 | 3.7961 | 3.541 | 77313 |
| 1736897400 | 3.54 | -0.28 | -7.33 | 3.87 | 3.9363 | 3.41 | 75046 |
| 1736811000 | 3.82 | -0.19 | -4.74 | 3.97 | 4.0599999 | 3.67 | 45250 |
| 1736551800 | 4.01 | -0.3 | -6.96 | 4.28 | 4.29 | 3.95 | 88117 |
| 1736379000 | 4.3099999 | -0.19 | -4.22 | 4.38 | 4.74 | 4.28 | 54837 |
| 1736292600 | 4.5 | -0.12 | -2.60 | 4.68 | 4.79 | 4.32 | 82131 |
| 1736206200 | 4.62 | -0.09 | -1.91 | 4.72 | 4.91 | 4.62 | 46212 |
| 1735947000 | 4.71 | 0.01 | 0.21 | 4.7 | 4.89 | 4.5599999 | 52381 |
| 1735860600 | 4.7 | -0.14 | -2.89 | 4.9 | 5.1 | 4.67 | 68747 |
| 1735687800 | 4.84 | -0.43 | -8.16 | 5.26 | 5.34 | 4.84 | 123344 |
| 1735601400 | 5.2699999 | 0.36 | 7.33 | 4.74 | 5.4 | 4.74 | 117012 |
| 1735342200 | 4.91 | 0.04 | 0.82 | 4.74 | 4.9183 | 4.68 | 35774 |
| 1735255800 | 4.87 | 0.43 | 9.68 | 4.43 | 4.929 | 4.43 | 55226 |
| 1735077840 | 4.44 | 0.05 | 1.14 | 4.5 | 4.79 | 4.4 | 61072 |
| 1734996600 | 4.39 | -0.24 | -5.18 | 4.48 | 4.48 | 3.88 | 167647 |
| 1734737400 | 4.63 | 0.22 | 4.99 | 4.3 | 4.968 | 4.3 | 153706 |
| 1734651000 | 4.41 | -0.18 | -3.92 | 4.64 | 4.8201 | 4.41 | 128577 |
| 1734564600 | 4.59 | -0.26 | -5.36 | 4.87 | 5.0207 | 4.5599999 | 75194 |
| 1734478200 | 4.85 | -0.38 | -7.27 | 4.96 | 5.3138 | 4.7 | 145105 |
| 1734391800 | 5.23 | -0.34 | -6.10 | 5.65 | 5.8 | 5.11 | 107992 |
| 1734132600 | 5.57 | -0.03 | -0.54 | 5.53 | 5.68 | 5.2989 | 57340 |
| 1734046200 | 5.6 | 0.02 | 0.36 | 5.6 | 5.605 | 5.1803 | 83194 |
| 1733959800 | 5.58 | 0.05 | 0.90 | 5.62 | 5.7424 | 5.32 | 61497 |
| 1733873400 | 5.53 | -0.59 | -9.64 | 6.03 | 6.1378 | 5.53 | 94663 |
| 1733787000 | 6.12 | 0.18 | 3.03 | 6.14 | 6.25 | 5.8 | 192064 |
| 1733527800 | 5.94 | 0.44 | 8.00 | 5.48 | 6.12 | 5.43 | 212463 |
| 1733441400 | 5.5 | 0.08 | 1.48 | 5.36 | 5.6 | 5.3 | 121120 |
| 1733355000 | 5.42 | 0.46 | 9.27 | 5.01 | 5.51 | 4.98 | 138791 |
| 1733268600 | 4.96 | 0.11 | 2.27 | 4.67 | 5.2699999 | 4.5900999 | 86195 |
| 1733182200 | 4.85 | -0.23 | -4.53 | 5.08 | 5.3 | 4.85 | 196902 |
| 1732917840 | 5.08 | 0.12 | 2.42 | 5.0199999 | 5.2 | 4.88 | 46261 |
| 1732750200 | 4.96 | -0.43 | -7.98 | 5.47 | 5.47 | 4.8219 | 112449 |
| 1732663800 | 5.39 | 0.13 | 2.47 | 5.47 | 5.6 | 5.04 | 158061 |
| 1732577400 | 5.26 | 0.31 | 6.26 | 5.1 | 5.5 | 5.04 | 202464 |
| 1732318200 | 4.95 | 0.17 | 3.56 | 4.94 | 5.1 | 4.885 | 73700 |
| 1732231800 | 4.78 | 0.05 | 1.06 | 4.79 | 5.2 | 4.63 | 162856 |
| 1732145400 | 4.73 | -0.32 | -6.34 | 5.05 | 5.05 | 4.25 | 186421 |
| 1732059000 | 5.05 | 0.82 | 19.39 | 4.34 | 5.3097 | 4.34 | 525206 |
| 1731972600 | 4.23 | 0.52 | 14.02 | 3.71 | 4.37 | 3.7 | 186153 |
| 1731713400 | 3.71 | -0.04 | -1.07 | 3.68 | 3.8016 | 3.68 | 14555 |
| 1731627000 | 3.75 | -0.28 | -6.95 | 3.97 | 3.97 | 3.65 | 34426 |
| 1731540600 | 4.03 | -0.05 | -1.23 | 4.19 | 4.19 | 3.98 | 194859 |
| 1731454200 | 4.08 | -0.02 | -0.49 | 4.1 | 4.165 | 4.0218 | 21674 |
| 1731367800 | 4.1 | 0.1 | 2.50 | 4 | 4.12 | 3.95 | 37947 |
| 1731108600 | 4 | 0.09 | 2.30 | 3.87 | 4.0599999 | 3.81 | 42245 |
| 1731022200 | 3.91 | 0.2 | 5.37 | 3.81 | 3.9407 | 3.73 | 30248 |
| 1730935800 | 3.7109 | 0.08 | 2.23 | 3.68 | 3.85 | 3.68 | 27405 |
| 1730849400 | 3.63 | 0.05 | 1.40 | 3.59 | 3.68 | 3.59 | 5311 |
| 1730763000 | 3.58 | -0.04 | -1.10 | 3.63 | 3.63 | 3.5656 | 9586 |
| 1730500200 | 3.62 | -0.04 | -1.09 | 3.63 | 3.73 | 3.6121 | 13218 |
| 1730413800 | 3.66 | 0.01 | 0.27 | 3.63 | 3.74 | 3.4732 | 22090 |
| 1730327400 | 3.65 | 0.05 | 1.39 | 3.62 | 3.8 | 3.53 | 58389 |
| 1730241000 | 3.6 | -0.08 | -2.17 | 3.65 | 3.72 | 3.5816 | 10316 |
| 1730154600 | 3.68 | 0.13 | 3.66 | 3.55 | 3.72 | 3.47 | 28104 |
| 1729895400 | 3.55 | -0.03 | -0.84 | 3.67 | 3.7 | 3.47 | 75374 |
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
