Hot Features
プレミアム
Seeing Machines Ltd (SEE.GB)
AQSE
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 | 0 | 3.55 | 5.15 | 3.3577 | 273439 | 3.55 | DE |
| 4 | -1 | -21.978021978 | 4.55 | 5.65 | 3.0174 | 594724 | 3.74735255 | DE |
| 12 | -1.5 | -29.702970297 | 5.05 | 6 | 3.0174 | 316166 | 4.19418142 | DE |
| 26 | -1.6 | -31.067961165 | 5.15 | 6 | 3.0174 | 317339 | 4.53396116 | DE |
| 52 | -2.175 | -37.9912663755 | 5.725 | 6.2 | 3.0174 | 414111 | 4.90426819 | DE |
| 156 | -7.95 | -69.1304347826 | 11.5 | 12.1832 | 3.0174 | 483267 | 6.3181541 | DE |
| 260 | -0.7 | -16.4705882353 | 4.25 | 13.251 | 2.3 | 543508 | 7.16894548 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732203480 | 3.55 | 0 | 0.00 | 3.55 | 5 | 3.4 | 71485 |
| 1732120140 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 74371 |
| 1732033620 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.3577 | 399429 |
| 1731947580 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 348061 |
| 1731688080 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 196056 |
| 1731598260 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 349276 |
| 1731511920 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.3679 | 558734 |
| 1731428820 | 3.55 | 0.1 | 2.90 | 3.45 | 5 | 3.4 | 220592 |
| 1731342540 | 3.45 | 0 | 0.00 | 3.35 | 5.05 | 3.35 | 883703 |
| 1731083160 | 3.45 | 0.2 | 6.15 | 3.25 | 5 | 3.0174 | 927200 |
| 1730993820 | 3.25 | -0.2 | -5.80 | 3.45 | 5 | 3.053 | 602355 |
| 1730910480 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1730824080 | 3.45 | -0.2 | -5.48 | 3.65 | 5.2 | 3.261 | 857448 |
| 1730737740 | 3.65 | -0.4 | -9.88 | 4.05 | 5.4 | 3.45 | 1773934 |
| 1730475300 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 970643 |
| 1730388900 | 4.05 | -0.4 | -8.99 | 4.45 | 5.6 | 3.65 | 2141626 |
| 1730305440 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 100046 |
| 1730193840 | 4.45 | -0.1 | -2.20 | 4.55 | 5.65 | 3.85 | 422716 |
| 1730132940 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 328920 |
| 1729869960 | 4.55 | 0 | 0.00 | 4.55 | 5 | 3.9 | 65477 |
| 1729783680 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 79166 |
| 1729697340 | 4.55 | -0.1 | -2.15 | 4.65 | 5.7 | 3.9 | 136441 |
| 1729610340 | 4.65 | -0.2 | -4.12 | 4.85 | 5 | 3.95 | 100000 |
| 1729524420 | 4.85 | -0.1 | -2.02 | 4.95 | 5.85 | 4.05 | 327100 |
| 1729262100 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 124680 |
| 1729178580 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 137305 |
| 1729092540 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 20809 |
| 1729006140 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 84894 |
| 1728919680 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 3735 |
| 1728657480 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 405743 |
| 1728574140 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 70242 |
| 1728484740 | 4.95 | 0 | 0.00 | 4.95 | 5 | 4.1 | 115959 |
| 1728401340 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 0 |
| 1728311580 | 4.95 | 0.3 | 6.45 | 4.65 | 5.7 | 4.1 | 51264 |
| 1728053040 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 315618 |
| 1727966700 | 4.65 | 0 | 0.00 | 4.65 | 5 | 3.95 | 126075 |
| 1727882940 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 79638 |
| 1727793720 | 4.65 | -0.1 | -2.11 | 4.75 | 5 | 3.95 | 465386 |
| 1727710080 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 21015 |
| 1727447580 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 25000 |
| 1727364240 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 224452 |
| 1727277960 | 4.75 | -0.2 | -4.04 | 4.95 | 5.85 | 4 | 598538 |
| 1727191740 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 129386 |
| 1727102220 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 610696 |
| 1726843740 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 5193 |
| 1726756740 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 236767 |
| 1726669920 | 4.95 | 0 | 0.00 | 4.95 | 5 | 4.1 | 423710 |
| 1726586700 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 43760 |
| 1726498920 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 35462 |
| 1726238280 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 55321 |
| 1726151880 | 4.95 | -0.2 | -3.88 | 5.05 | 5.05 | 4.1 | 292231 |
| 1726068360 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1725981960 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.2 | 52920 |
| 1725892800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 4.2 | 378066 |
| 1725633480 | 5.15 | 0 | 0.00 | 5.15 | 5.166 | 4.2 | 20000 |
| 1725547140 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.2 | 321710 |
| 1725460740 | 5.15 | -0.1 | -1.90 | 5.25 | 6 | 4.2 | 98128 |
| 1725374160 | 5.25 | 0.1 | 1.94 | 5.15 | 5.95 | 4.25 | 69601 |
| 1725287700 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.2 | 52309 |
| 1725028800 | 5.15 | 0.1 | 1.98 | 5.05 | 5.225 | 4.2 | 334321 |
| 1724942100 | 5.05 | 0 | 0.00 | 5.05 | 5.9 | 4.15 | 444389 |
| 1724858700 | 5.05 | -0.2 | -3.81 | 5.15 | 5.15 | 4.15 | 289999 |
| 1724772540 | 5.25 | 0 | 0.00 | 5.25 | 6 | 4.25 | 547396 |
| 1724423820 | 5.25 | 0 | 0.00 | 5.25 | 6 | 4.25 | 628383 |
| 1724340540 | 5.25 | 0.2 | 3.96 | 5.05 | 5.9 | 4.25 | 60739 |
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
