Hot Features
プレミアム
American Battery Technology Company (ABAT)
NASDAQ
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 | -0.02 | -2.17391304348 | 0.92 | 0.93 | 0.73 | 946153 | 0.80697845 | CS |
| 4 | -0.0947 | -9.52045842968 | 0.9947 | 1.02 | 0.73 | 506276 | 0.90281052 | CS |
| 12 | -0.21 | -18.9189189189 | 1.11 | 1.21 | 0.73 | 634016 | 0.9594716 | CS |
| 26 | -0.55 | -37.9310344828 | 1.45 | 1.5 | 0.73 | 520676 | 1.02829417 | CS |
| 52 | -3.29 | -78.5202863962 | 4.19 | 6.45 | 0.73 | 595173 | 1.9826948 | CS |
| 156 | -8.1 | -90 | 9 | 11.78 | 0.73 | 544337 | 2.38454826 | CS |
| 260 | -8.1 | -90 | 9 | 11.78 | 0.73 | 544337 | 2.38454826 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.8899 | 0.1299 | 17.09 | 0.76 | 0.922 | 0.76 | 1368247 |
| 1732232100 | 0.76 | -0.0097 | -1.26 | 0.7697 | 0.77 | 0.73 | 857425 |
| 1732145700 | 0.7697 | -0.0302 | -3.78 | 0.8 | 0.805 | 0.748 | 648714 |
| 1732059300 | 0.7999 | -0.0001 | -0.01 | 0.8199999 | 0.85 | 0.77 | 861536 |
| 1731972900 | 0.8 | -0.05 | -5.88 | 0.86 | 0.9199 | 0.8 | 622038 |
| 1731713700 | 0.85 | -0.1119 | -11.63 | 0.92 | 0.93 | 0.78 | 1741052 |
| 1731627300 | 0.9619 | -0.0224 | -2.28 | 0.9901 | 1 | 0.95 | 396619 |
| 1731540900 | 0.9843 | 0.018 | 1.86 | 0.95 | 0.9989 | 0.95 | 382682 |
| 1731454500 | 0.9663 | 0.0128 | 1.34 | 0.9689 | 0.9799 | 0.9311 | 306642 |
| 1731368100 | 0.9535 | -0.04 | -4.03 | 1 | 1.01 | 0.94 | 594535 |
| 1731108900 | 0.9935 | 0.0085 | 0.86 | 1 | 1 | 0.98 | 310587 |
| 1731022500 | 0.985 | -0.0052 | -0.53 | 0.99 | 1.01 | 0.9803 | 351421 |
| 1730936100 | 0.9902 | -0.0198 | -1.96 | 1 | 1.01 | 0.9801 | 375857 |
| 1730849700 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.99 | 254602 |
| 1730763300 | 1 | 0.0067 | 0.67 | 0.99 | 1.02 | 0.9801 | 505792 |
| 1730500500 | 0.9933 | -0.0034 | -0.34 | 1.01 | 1.01 | 0.99 | 231876 |
| 1730414100 | 0.9967 | -0.0033 | -0.33 | 1.01 | 1.01 | 0.96 | 351010 |
| 1730327700 | 1 | 0 | 0.00 | 1.01 | 1.01 | 1 | 227488 |
| 1730241300 | 1 | 0.002 | 0.20 | 1 | 1.02 | 0.995 | 327501 |
| 1730154900 | 0.998 | -0.002 | -0.20 | 1 | 1.02 | 0.99 | 358254 |
| 1729895700 | 1 | -0.01 | -0.99 | 0.9947 | 1.02 | 0.9906 | 419894 |
| 1729809300 | 1.01 | 0.01 | 1.23 | 1.01 | 1.02 | 0.99 | 226080 |
| 1729722900 | 0.9977 | -0.0123 | -1.22 | 1.01 | 1.02 | 0.99 | 176743 |
| 1729636500 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 0.9868 | 335715 |
| 1729550100 | 1.01 | 0.01 | 1.20 | 0.981 | 1.03 | 0.981 | 387387 |
| 1729290900 | 0.998 | -0.032 | -3.11 | 1.05 | 1.05 | 0.99 | 528245 |
| 1729204500 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1 | 350444 |
| 1729118100 | 1.04 | 0.05 | 4.53 | 1 | 1.04 | 0.9701 | 401074 |
| 1729031700 | 0.9949 | -0.0051 | -0.51 | 1 | 1.0025 | 0.98091 | 275161 |
| 1728945300 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.99 | 146866 |
| 1728686100 | 1.01 | 0.01 | 1.00 | 1.01 | 1.03 | 0.9701 | 431410 |
| 1728599700 | 1 | 0.01 | 1.01 | 1 | 1.02 | 0.9901 | 335676 |
| 1728513300 | 0.99 | -0.06 | -5.71 | 1.04 | 1.04 | 0.98 | 383739 |
| 1728426900 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1 | 259062 |
| 1728340500 | 1.06 | 0.03 | 2.91 | 1.04 | 1.11 | 1 | 771897 |
| 1728081300 | 1.03 | 0.05 | 4.90 | 1 | 1.04 | 0.9724 | 637353 |
| 1727994900 | 0.9819 | -0.0481 | -4.67 | 1.03 | 1.08 | 0.97 | 520924 |
| 1727908500 | 1.03 | 0.03 | 3.49 | 1.01 | 1.03 | 0.9744 | 241290 |
| 1727822100 | 0.9953 | -0.0747 | -6.98 | 1.06 | 1.06 | 0.9083 | 646612 |
| 1727735700 | 1.07 | 0.09 | 9.15 | 0.98 | 1.09 | 0.95 | 1345481 |
| 1727476500 | 0.9803 | 0.0403 | 4.29 | 0.93 | 1.01 | 0.8721 | 804093 |
| 1727390100 | 0.94 | 0.13 | 16.05 | 0.81 | 0.975 | 0.81 | 1397979 |
| 1727303700 | 0.81 | -0.0601 | -6.91 | 0.875 | 0.88 | 0.8 | 1580088 |
| 1727217300 | 0.8701 | -0.0201 | -2.26 | 0.8675 | 0.9 | 0.85 | 1526799 |
| 1727130900 | 0.8902 | -0.1498 | -14.40 | 1.01 | 1.01 | 0.85 | 4293818 |
| 1726871700 | 1.04 | 0.03 | 2.97 | 1.06 | 1.21 | 0.99 | 6055427 |
| 1726785300 | 1.01 | 0.02 | 2.02 | 1 | 1.015493 | 0.99 | 237094 |
| 1726698900 | 0.99 | -0.01 | -1.00 | 1.01 | 1.03 | 0.99 | 317071 |
| 1726612500 | 1 | 0.0008 | 0.08 | 1 | 1.03 | 1 | 333515 |
| 1726526100 | 0.9992 | -0.0208 | -2.04 | 0.9745 | 1.04 | 0.9745 | 391507 |
| 1726266900 | 1.02 | -0.01 | -0.97 | 1.01 | 1.05 | 1.01 | 225933 |
| 1726180500 | 1.03 | -0.02 | -1.90 | 1.03 | 1.0501 | 1 | 233660 |
| 1726094100 | 1.05 | 0.01 | 0.96 | 1.05 | 1.08 | 1.03 | 148488 |
| 1726007700 | 1.04 | 0.02 | 1.96 | 1.03 | 1.06 | 1.01 | 158259 |
| 1725921300 | 1.02 | -0.02 | -1.92 | 1.03 | 1.05 | 1 | 217612 |
| 1725662100 | 1.04 | -0.01 | -0.95 | 1.05 | 1.0794999 | 1.03 | 145132 |
| 1725575700 | 1.05 | -0.02 | -1.87 | 1.08 | 1.0899 | 1.04 | 117603 |
| 1725489300 | 1.07 | 0.01 | 0.94 | 1.05 | 1.07 | 1.05 | 140151 |
| 1725402900 | 1.06 | -0.05 | -4.07 | 1.08 | 1.1 | 1.03 | 307462 |
| 1725057300 | 1.105 | 0.01 | 1.38 | 1.11 | 1.1299999 | 1.08 | 248540 |
| 1724970900 | 1.09 | 0 | 0.00 | 1.09 | 1.1299999 | 1.08 | 168968 |
| 1724884500 | 1.09 | -0.01 | -0.91 | 1.12 | 1.15 | 1.03 | 314909 |
| 1724798100 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1299999 | 1.08 | 369129 |
| 1724711700 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.04 | 316460 |
| 1724452500 | 1.07 | 0.03 | 2.88 | 1.05 | 1.07 | 1.04 | 167340 |
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
