Hot Features
プレミアム
Able View Global Inc (ABLV)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.900900900901 | 1.11 | 1.16 | 1.04 | 94997 | 1.10449079 | CS |
| 4 | 0.05 | 4.7619047619 | 1.05 | 1.205 | 0.93 | 102724 | 1.09588362 | CS |
| 12 | 0.5 | 83.3333333333 | 0.6 | 1.205 | 0.5401 | 425977 | 0.76105694 | CS |
| 26 | 0.3458 | 45.8499071864 | 0.7542 | 1.205 | 0.5401 | 201072 | 0.75972793 | CS |
| 52 | 0.06 | 5.76923076923 | 1.04 | 1.77 | 0.5401 | 193453 | 0.85992198 | CS |
| 156 | -5.28 | -82.7586206897 | 6.38 | 6.5 | 0.5401 | 101320 | 1.28210309 | CS |
| 260 | -5.28 | -82.7586206897 | 6.38 | 6.5 | 0.5401 | 101320 | 1.28210309 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 1.1 | -0.01 | -0.90 | 1.09 | 1.17 | 1.07 | 118662 |
| 1782426900 | 1.11 | 0.01 | 0.91 | 1.08 | 1.135 | 1.06 | 98158 |
| 1782340500 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 1.04 | 121411 |
| 1782254100 | 1.1 | -0.01 | -0.90 | 1.09 | 1.1368 | 1.06 | 87933 |
| 1782167700 | 1.11 | -0.01 | -0.89 | 1.11 | 1.16 | 1.11 | 72487 |
| 1781822100 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1399999 | 1.08 | 66083 |
| 1781735700 | 1.1 | -0.01 | -0.90 | 1.09 | 1.11 | 1.04 | 65732 |
| 1781649300 | 1.11 | 0 | 0.00 | 1.16 | 1.18 | 1.08 | 71728 |
| 1781562900 | 1.11 | 0 | 0.00 | 1.08 | 1.16 | 1.07 | 81048 |
| 1781303700 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.09 | 67611 |
| 1781217300 | 1.11 | 0.01 | 0.91 | 1.08 | 1.17 | 1.07 | 91754 |
| 1781130900 | 1.1 | 0 | 0.00 | 1.07 | 1.11 | 1.0037 | 152584 |
| 1781044500 | 1.1 | 0.09 | 8.91 | 0.99 | 1.1399999 | 0.99 | 170241 |
| 1780958100 | 1.01 | -0.06 | -5.61 | 1.04 | 1.05 | 1 | 145648 |
| 1780698900 | 1.07 | -0.02 | -1.38 | 1.07 | 1.1 | 1.04 | 118625 |
| 1780612500 | 1.085 | -0.03 | -2.25 | 1.11 | 1.11 | 1.02 | 118176 |
| 1780526100 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.1399999 | 0.9801 | 150792 |
| 1780439700 | 1.1299999 | 0.07 | 6.60 | 1.06 | 1.205 | 0.98 | 117975 |
| 1780353300 | 1.06 | -0.04 | -3.64 | 1.09 | 1.09 | 1.06 | 19779 |
| 1780094100 | 1.1 | 0.05 | 4.76 | 1.05 | 1.11 | 0.93 | 133994 |
| 1780007700 | 1.05 | 0.05 | 5.00 | 0.98 | 1.085 | 0.98 | 142940 |
| 1779921300 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 1 | 121958 |
| 1779834900 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 1 | 130889 |
| 1779489300 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 1 | 124842 |
| 1779402900 | 1.03 | -0.01 | -0.96 | 1.01 | 1.03 | 1 | 121708 |
| 1779316500 | 1.04 | 0.03 | 2.97 | 1.01 | 1.04 | 1 | 126596 |
| 1779230100 | 1.01 | -0.01 | -0.98 | 0.9894 | 1.02 | 0.9894 | 150074 |
| 1779143700 | 1.02 | 0 | 0.00 | 0.9894 | 1.02 | 0.9894 | 129932 |
| 1778884500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.99 | 117207 |
| 1778798100 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 1 | 123673 |
| 1778711700 | 1.04 | 0.01 | 0.97 | 1.01 | 1.04 | 1 | 125758 |
| 1778625300 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 0.9899 | 119360 |
| 1778538900 | 1.05 | 0.24 | 29.82 | 0.76 | 1.08 | 0.7524999 | 192196 |
| 1778279700 | 0.8088 | 0.1388 | 20.72 | 0.68 | 0.93 | 0.68 | 389890 |
| 1778193300 | 0.67 | -0.035 | -4.96 | 0.6502 | 0.675 | 0.65 | 7080 |
| 1778106900 | 0.705 | 0.0272 | 4.01 | 0.651 | 0.705 | 0.651 | 18510 |
| 1778020500 | 0.6778 | -0.0052 | -0.76 | 0.7092 | 0.7092 | 0.65 | 9146 |
| 1777934100 | 0.683 | 0.079 | 13.08 | 0.5858 | 0.73 | 0.5858 | 57205 |
| 1777674900 | 0.604 | -0.049 | -7.50 | 0.642 | 0.6509 | 0.5979 | 29388 |
| 1777588500 | 0.653 | 0.036 | 5.83 | 0.6563 | 0.67 | 0.622082 | 33845 |
| 1777502100 | 0.617 | -0.1805 | -22.63 | 0.7596 | 0.785 | 0.5859 | 133263 |
| 1777415700 | 0.7975 | 0.0749 | 10.37 | 0.718 | 0.7999 | 0.7000999 | 17284 |
| 1777329300 | 0.7226 | -0.0461 | -6.00 | 0.769 | 0.769 | 0.6955 | 82060 |
| 1777070100 | 0.7687 | 0.0287 | 3.88 | 0.76 | 0.808 | 0.708 | 15557 |
| 1776983700 | 0.74 | -0.06 | -7.50 | 0.7245 | 0.81 | 0.7181 | 41323 |
| 1776897300 | 0.8 | -0.044 | -5.21 | 0.8179999 | 0.8199 | 0.7521 | 57371 |
| 1776810900 | 0.844 | 0.0641 | 8.22 | 0.7252 | 0.868 | 0.719 | 140036 |
| 1776724500 | 0.7799 | 0.0399 | 5.39 | 0.768 | 0.7899 | 0.71 | 476444 |
| 1776465300 | 0.74 | 0.16 | 27.59 | 0.74 | 0.95 | 0.6111 | 14618226 |
| 1776378900 | 0.58 | -0.033501 | -5.46 | 0.5959 | 0.6484 | 0.5401 | 4443454 |
| 1776292500 | 0.613501 | 0.003502 | 0.57 | 0.581229 | 0.65 | 0.58 | 2612 |
| 1776206100 | 0.609999 | 0.004999 | 0.83 | 0.6399 | 0.6399 | 0.58 | 1933 |
| 1776119700 | 0.605 | 0 | 0.00 | 0.6866 | 0.6866 | 0.605 | 4266 |
| 1775860500 | 0.605 | -0.032999 | -5.17 | 0.6251 | 0.6251 | 0.605 | 640 |
| 1775774100 | 0.637999 | 0.012998 | 2.08 | 0.6866 | 0.6866 | 0.6059 | 5722 |
| 1775687700 | 0.625001 | -0.024999 | -3.85 | 0.6221 | 0.628272 | 0.6221 | 1103 |
| 1775601300 | 0.65 | 0.0299 | 4.82 | 0.65 | 0.65 | 0.65 | 655 |
| 1775514900 | 0.6201 | 0.0101 | 1.66 | 0.6 | 0.662 | 0.6 | 14804 |
| 1775169300 | 0.61 | -0.013 | -2.09 | 0.61 | 0.661999 | 0.61 | 2086 |
| 1775082900 | 0.623 | -0.017999 | -2.81 | 0.64 | 0.64 | 0.61 | 626 |
| 1774996500 | 0.640999 | 0.020999 | 3.39 | 0.62 | 0.6699 | 0.62 | 1122 |
| 1774910100 | 0.62 | 0 | 0.00 | 0.6201 | 0.6201 | 0.62 | 1810 |
| 1774650900 | 0.62 | 0 | 0.00 | 0.6256 | 0.6256 | 0.62 | 132 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
