
Nikola Corp (1NKLA)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1719 | -29.5411582746 | 0.5819 | 0.75 | 0.36 | 56445 | 0.40051041 | DE |
4 | -0.42 | -50.6024096386 | 0.83 | 0.88 | 0.36 | 30558 | 0.56341614 | DE |
12 | -1.71 | -80.6603773585 | 2.12 | 2.12 | 0.36 | 18640 | 0.80966988 | DE |
26 | -6.24 | -93.8345864662 | 6.65 | 6.999 | 0.36 | 10439 | 1.34998399 | DE |
52 | -0.26 | -38.8059701493 | 0.67 | 10.9 | 0.307 | 16359 | 1.23696019 | DE |
156 | -0.4545 | -52.5737420474 | 0.8645 | 10.9 | 0.307 | 19640 | 1.05336335 | DE |
260 | -0.4545 | -52.5737420474 | 0.8645 | 10.9 | 0.307 | 19640 | 1.05336335 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740156900 | 0.39 | 0.0099 | 2.60 | 0.38 | 0.4299 | 0.38 | 30524 |
1740070500 | 0.3801 | -0.0219 | -5.45 | 0.4 | 0.43 | 0.36 | 143019 |
1739984100 | 0.402 | -0.1395 | -25.76 | 0.55 | 0.75 | 0.4 | 66600 |
1739897700 | 0.5415 | -0.0385 | -6.64 | 0.5415 | 0.5415 | 0.5415 | 2091 |
1739811300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1739552100 | 0.58 | -0.05 | -7.94 | 0.5819 | 0.61 | 0.58 | 14068 |
1739465700 | 0.63 | -0.12 | -16.00 | 0.75 | 0.75 | 0.63 | 52047 |
1739379300 | 0.75 | 0.25 | 50.00 | 0.6899999 | 0.75 | 0.66 | 47047 |
1739292900 | 0.5 | -0.006 | -1.19 | 0.466 | 0.5 | 0.466 | 3305 |
1739206500 | 0.506 | 0.0161 | 3.29 | 0.47 | 0.506 | 0.38 | 47815 |
1738947300 | 0.4899 | -0.2801 | -36.38 | 0.53 | 0.55 | 0.4302 | 47125 |
1738860900 | 0.77 | -0.01 | -1.28 | 0.77 | 0.8 | 0.77 | 11083 |
1738774500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1738688100 | 0.78 | 0.0799001 | 11.41 | 0.7 | 0.78 | 0.7 | 30208 |
1738601700 | 0.7000999 | -0.1191 | -14.54 | 0.79 | 0.79 | 0.7000999 | 2898 |
1738342500 | 0.8192 | 0.0092 | 1.14 | 0.8192 | 0.8192 | 0.8192 | 157 |
1738256100 | 0.81 | 0.025 | 3.18 | 0.77 | 0.81 | 0.75 | 6181 |
1738169700 | 0.785 | -0.055 | -6.55 | 0.86 | 0.86 | 0.785 | 9010 |
1738083300 | 0.84 | 0.04 | 5.00 | 0.8401 | 0.8401 | 0.8 | 5064 |
1737996900 | 0.8 | -0.04 | -4.76 | 0.85 | 0.85 | 0.8 | 11822 |
1737737700 | 0.84 | -0.24 | -22.22 | 0.83 | 0.88 | 0.826 | 50508 |
1737651300 | 1.08 | -0.12 | -10.00 | 1.0802 | 1.0802 | 1.08 | 13180 |
1737564900 | 1.2 | -0.1 | -7.69 | 1.2 | 1.2 | 1.2 | 427 |
1737478500 | 1.3 | -0.01 | -0.75 | 1.24 | 1.3 | 1.24 | 5159 |
1737392100 | 1.3098 | 0.17 | 14.89 | 1.31 | 1.31 | 1.3 | 1840 |
1737132900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1737046500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1736960100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1736873700 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.2 | 1.1299999 | 7710 |
1736787300 | 1.1299999 | -0.09 | -7.38 | 1.32 | 1.32 | 1.1 | 27496 |
1736528100 | 1.22 | -0.09 | -6.87 | 1.32 | 1.32 | 1.22 | 24796 |
1736441700 | 1.31 | -0.08 | -5.76 | 1.455 | 1.5274 | 1.31 | 7025 |
1736355300 | 1.3899999 | -0.07 | -5.07 | 1.3799999 | 1.3899999 | 1.3799999 | 6290 |
1736268900 | 1.4642 | -0.31 | -17.70 | 1.5 | 1.6399999 | 1.4642 | 32074 |
1736182500 | 1.779 | 0.54 | 43.47 | 1.5538 | 1.779 | 1.5538 | 39609 |
1735923300 | 1.24 | 0.07 | 5.98 | 1.35 | 1.45 | 1.24 | 16071 |
1735836900 | 1.17 | -0.15 | -11.48 | 1.17 | 1.17 | 1.17 | 100 |
1735577700 | 1.3218 | -0.01 | -0.47 | 1.3218 | 1.3218 | 1.3218 | 60 |
1735318500 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1734972900 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1734713700 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1734627300 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1734540900 | 1.328 | 0.37 | 38.33 | 1.15 | 1.328 | 1.15 | 6645 |
1734454500 | 0.96 | -0.355 | -27.00 | 1.0102 | 1.0102 | 0.96 | 3157 |
1734368100 | 1.315 | -0.3 | -18.79 | 1.33 | 1.33 | 1.3 | 13544 |
1734108900 | 1.6192 | 0.06 | 3.79 | 1.4502 | 1.6419999 | 1.4502 | 6262 |
1734022500 | 1.56 | 0.06 | 4.00 | 1.481 | 1.567 | 1.481 | 1221 |
1733936100 | 1.5 | -0.3 | -16.67 | 1.7 | 1.7 | 1.5 | 3470 |
1733849700 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1733763300 | 1.8 | 0.25 | 16.13 | 1.8 | 1.8 | 1.8 | 2000 |
1733504100 | 1.55 | -0.21 | -11.93 | 1.7 | 1.76 | 1.55 | 4189 |
1733417700 | 1.76 | 0.13 | 7.98 | 1.5502 | 1.76 | 1.5502 | 1136 |
1733331300 | 1.6299999 | -0.49 | -23.11 | 1.89 | 1.89 | 1.62 | 9756 |
1733244900 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
1733158500 | 2.12 | 0.12 | 6.00 | 2.12 | 2.12 | 2.12 | 50 |
1732899300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1732812900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1732726500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1732640100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1732553700 | 2 | 0.06 | 3.09 | 2.2 | 2.2 | 1.9998 | 31805 |
1732294500 | 1.94 | 0.11 | 6.01 | 1.94 | 1.94 | 1.94 | 2010 |
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