Hot Features
プレミアム
Activate Energy Acquisition Corporation (AEAQ)
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 | 0.1001001001 | 9.99 | 10.09 | 9.98 | 6208 | 10.00622024 | CS |
| 4 | 0.04 | 0.401606425703 | 9.96 | 10.09 | 9.95 | 4575 | 9.98723563 | CS |
| 12 | 0.06 | 0.603621730382 | 9.94 | 10.09 | 9.87 | 33188 | 9.896916 | CS |
| 26 | 0.09 | 0.908173562059 | 9.91 | 10.09 | 9.78 | 39967 | 9.90214989 | CS |
| 52 | 0.09 | 0.908173562059 | 9.91 | 10.09 | 9.78 | 39967 | 9.90214989 | CS |
| 156 | 0.09 | 0.908173562059 | 9.91 | 10.09 | 9.78 | 39967 | 9.90214989 | CS |
| 260 | 0.09 | 0.908173562059 | 9.91 | 10.09 | 9.78 | 39967 | 9.90214989 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2405 |
| 1780526100 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 5001 |
| 1780439700 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1780353300 | 9.99 | -0.03 | -0.25 | 10 | 10 | 9.99 | 6457 |
| 1780094100 | 10.015 | 0.04 | 0.35 | 9.99 | 10.09 | 9.98 | 17176 |
| 1780007700 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 45037 |
| 1779921300 | 9.98 | -0.01 | -0.10 | 9.98 | 9.985 | 9.98 | 1059 |
| 1779834900 | 9.99 | 0.04 | 0.40 | 9.99 | 9.99 | 9.99 | 500 |
| 1779489300 | 9.95 | 0 | 0.00 | 9.98 | 9.98 | 9.95 | 12 |
| 1779402900 | 9.95 | -0.01 | -0.10 | 9.95 | 9.95 | 9.95 | 400 |
| 1779316500 | 9.96 | 0 | 0.00 | 9.98 | 9.98 | 9.96 | 4 |
| 1779230100 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1779143700 | 9.96 | 0 | 0.00 | 9.97 | 9.97 | 9.96 | 5 |
| 1778884500 | 9.96 | 0 | 0.00 | 9.97 | 9.97 | 9.96 | 4 |
| 1778798100 | 9.96 | 0 | 0.00 | 9.97 | 9.97 | 9.96 | 7 |
| 1778711700 | 9.96 | 0 | 0.00 | 9.97 | 9.97 | 9.96 | 10 |
| 1778625300 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 5686 |
| 1778538900 | 9.96 | 0 | 0.00 | 9.99 | 9.99 | 9.96 | 3143 |
| 1778279700 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 18 |
| 1778193300 | 9.96 | -0.01 | -0.05 | 9.96 | 9.96 | 9.96 | 1017 |
| 1778106900 | 9.965 | -0.01 | -0.05 | 9.965 | 9.965 | 9.965 | 282 |
| 1778020500 | 9.97 | -0.01 | -0.10 | 9.98 | 9.98 | 9.96 | 52502 |
| 1777934100 | 9.98 | 0.01 | 0.10 | 9.98 | 9.98 | 9.98 | 116 |
| 1777674900 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 509 |
| 1777588500 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 1 |
| 1777502100 | 9.97 | 0.01 | 0.10 | 9.98 | 9.98 | 9.955 | 21875 |
| 1777415700 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1777329300 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 2 |
| 1777070100 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1776983700 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1776897300 | 9.96 | 0.01 | 0.10 | 9.94 | 9.96 | 9.94 | 3054 |
| 1776810900 | 9.95 | 0 | 0.00 | 9.945 | 9.95 | 9.945 | 14200 |
| 1776724500 | 9.95 | 0.01 | 0.10 | 9.945 | 9.95 | 9.945 | 5013 |
| 1776465300 | 9.94 | 0.03 | 0.30 | 9.92 | 9.95 | 9.92 | 15831 |
| 1776378900 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1776292500 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1776206100 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 119 |
| 1776119700 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1775860500 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1775774100 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1775687700 | 9.91 | -0.03 | -0.30 | 9.91 | 9.91 | 9.91 | 4690 |
| 1775601300 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1775514900 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 1 |
| 1775169300 | 9.94 | 0.05 | 0.51 | 9.9 | 9.94 | 9.88 | 46738 |
| 1775082900 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 10 |
| 1774996500 | 9.89 | -0.04 | -0.40 | 9.89 | 9.89 | 9.89 | 11 |
| 1774910100 | 9.93 | 0.04 | 0.40 | 9.89 | 9.93 | 9.89 | 38305 |
| 1774650900 | 9.89 | -0.01 | -0.10 | 9.9 | 9.9 | 9.885 | 338086 |
| 1774564500 | 9.9 | 0.01 | 0.10 | 9.93 | 9.94 | 9.9 | 7112 |
| 1774478100 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 68 |
| 1774391700 | 9.89 | 0.01 | 0.10 | 9.885 | 9.89 | 9.88 | 408216 |
| 1774305300 | 9.88 | -0.04 | -0.40 | 9.9 | 9.94 | 9.8699999 | 816020 |
| 1774046100 | 9.92 | 0.02 | 0.20 | 9.9 | 9.92 | 9.9 | 202 |
| 1773959700 | 9.9 | 0 | 0.00 | 9.9 | 9.94 | 9.9 | 25307 |
| 1773873300 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 7440 |
| 1773786900 | 9.9 | 0.01 | 0.10 | 9.91 | 9.91 | 9.9 | 25303 |
| 1773700500 | 9.89 | 0 | 0.00 | 9.9 | 9.9 | 9.89 | 2 |
| 1773441300 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 502 |
| 1773354900 | 9.89 | 0 | 0.00 | 9.89 | 9.91 | 9.89 | 450001 |
| 1773268500 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 1 |
| 1773182100 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1773095700 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 21 |
| 1772840100 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 8802 |
| 1772753700 | 9.89 | -0.01 | -0.10 | 9.89 | 9.89 | 9.89 | 10001 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
