Hot Features
プレミアム
AudioEye Inc (AEYE)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.65714285714 | 17.5 | 18.3699 | 16.02 | 347654 | 16.86195467 | CS |
| 4 | -9.37 | -35.722455204 | 26.23 | 28.5 | 16.02 | 396282 | 19.88080292 | CS |
| 12 | -6.64 | -28.2553191489 | 23.5 | 34.85 | 16.02 | 242974 | 22.85925885 | CS |
| 26 | -1.88 | -10.0320170758 | 18.74 | 34.85 | 16.02 | 221194 | 22.62139444 | CS |
| 52 | 12.6 | 295.774647887 | 4.26 | 34.85 | 4.26 | 189213 | 19.98683226 | CS |
| 156 | 9.86 | 140.857142857 | 7 | 34.85 | 3.1 | 84896 | 16.21285828 | CS |
| 260 | 11.77 | 231.237721022 | 5.09 | 44.37 | 1.94 | 89153 | 17.23580038 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 16.6 | -0.85 | -4.87 | 17.77 | 18 | 16.35 | 191296 |
| 1734737700 | 17.45 | 0.79 | 4.74 | 16.219999 | 17.85 | 16.219999 | 445814 |
| 1734651300 | 16.66 | 0.26 | 1.59 | 17.05 | 17.31 | 16.02 | 280998 |
| 1734564900 | 16.399999 | -0.73 | -4.26 | 17.2 | 18.3699 | 16.18 | 513890 |
| 1734478500 | 17.13 | -0.04 | -0.23 | 17.5 | 17.652 | 16.62 | 306272 |
| 1734392100 | 17.17 | 0.25 | 1.48 | 17.05 | 17.41 | 16.614999 | 387738 |
| 1734132900 | 16.92 | -1.39 | -7.59 | 18.21 | 18.64 | 16.78 | 554798 |
| 1734046500 | 18.31 | -0.45 | -2.40 | 18.8 | 19.1875 | 17.93 | 236390 |
| 1733960100 | 18.76 | -0.5 | -2.60 | 19.7 | 19.7 | 18.59 | 304335 |
| 1733873700 | 19.26 | -1.13 | -5.54 | 20.37 | 20.5 | 18.8 | 622076 |
| 1733787300 | 20.39 | -1.81 | -8.15 | 22.6 | 22.62 | 20.22 | 412517 |
| 1733528100 | 22.2 | 1.5 | 7.25 | 21.26 | 22.41 | 20.22 | 545003 |
| 1733441700 | 20.7 | -6.46 | -23.78 | 22.98 | 23.1192 | 20.25 | 1865843 |
| 1733355300 | 27.16 | 1.36 | 5.27 | 26 | 27.405 | 25.84 | 166947 |
| 1733268900 | 25.8 | -2.12 | -7.59 | 27.93 | 27.93 | 25.52 | 152322 |
| 1733182500 | 27.92 | 1 | 3.71 | 26.98 | 28.5 | 26.98 | 184956 |
| 1732917840 | 26.92 | 0.12 | 0.45 | 27.2 | 28.34 | 26.63 | 79754 |
| 1732750500 | 26.8 | 0.51 | 1.94 | 26.52 | 27.94 | 26.14 | 172220 |
| 1732664100 | 26.29 | -0.19 | -0.72 | 26.23 | 27.015 | 25.78 | 106192 |
| 1732577700 | 26.48 | -0.75 | -2.75 | 28.08 | 28.08 | 26.09 | 146497 |
| 1732318500 | 27.23 | 1.99 | 7.88 | 25.56 | 27.26 | 24.69 | 196905 |
| 1732232100 | 25.24 | 0.23 | 0.94 | 25.35 | 26.2199 | 24.56 | 127378 |
| 1732145700 | 25.005 | -0.58 | -2.25 | 25.5 | 25.895 | 24.77 | 119208 |
| 1732059300 | 25.58 | -0.15 | -0.58 | 26.12 | 26.15 | 24.62 | 131907 |
| 1731972900 | 25.73 | 0.22 | 0.86 | 25.64 | 26.74 | 25.45 | 155101 |
| 1731713700 | 25.51 | -0.65 | -2.48 | 26.11 | 26.5 | 24.85 | 219669 |
| 1731627300 | 26.16 | -0.27 | -1.02 | 27 | 27.63 | 25.15 | 290106 |
| 1731540900 | 26.43 | -2.2 | -7.68 | 28.69 | 29.3978 | 26.205 | 343834 |
| 1731454500 | 28.63 | -5.01 | -14.89 | 33.009999 | 33.3699 | 28.1301 | 472791 |
| 1731368100 | 33.64 | 1.9 | 5.99 | 34 | 34.85 | 32.39 | 345691 |
| 1731108900 | 31.74 | 4.71 | 17.43 | 27.19 | 32.6199 | 23.99 | 570531 |
| 1731022500 | 27.03 | 1.11 | 4.28 | 26.15 | 28.28 | 26.15 | 210612 |
| 1730936100 | 25.92 | 3.17 | 13.93 | 23.62 | 26.25 | 23.62 | 202039 |
| 1730849700 | 22.75 | 1.04 | 4.79 | 21.76 | 23.04 | 21.76 | 80670 |
| 1730763300 | 21.71 | 0.29 | 1.35 | 21.33 | 22.54 | 21.145 | 138520 |
| 1730500500 | 21.42 | 0.12 | 0.56 | 21.53 | 22.08 | 21.2 | 125334 |
| 1730414100 | 21.3 | -1.05 | -4.70 | 22.17 | 22.17 | 20.955539 | 108654 |
| 1730327700 | 22.35 | -0.38 | -1.67 | 22.48 | 23 | 22.17 | 78679 |
| 1730241300 | 22.73 | 0.28 | 1.25 | 22.4 | 23.14 | 22.35 | 66428 |
| 1730154900 | 22.45 | -0.3 | -1.32 | 23 | 23.42 | 22.145 | 103235 |
| 1729895700 | 22.75 | -0.24 | -1.04 | 23.14 | 23.99 | 22.365 | 124092 |
| 1729809300 | 22.99 | -0.34 | -1.46 | 24 | 24.45 | 22.92 | 118191 |
| 1729722900 | 23.33 | -1.44 | -5.81 | 24.5 | 24.61 | 23.01 | 180521 |
| 1729636500 | 24.77 | -3.08 | -11.06 | 27.85 | 28.285 | 24.55 | 240518 |
| 1729550100 | 27.85 | 2.13 | 8.28 | 25.8 | 29.25 | 25.77 | 394431 |
| 1729290900 | 25.72 | 1.46 | 6.02 | 24.73 | 25.82 | 24.37 | 176277 |
| 1729204500 | 24.26 | -1.31 | -5.12 | 25.8 | 26.01 | 24.15 | 81004 |
| 1729118100 | 25.57 | 0.26 | 1.03 | 25.64 | 26.0857 | 24.84 | 123280 |
| 1729031700 | 25.31 | 1.84 | 7.84 | 23.38 | 25.5 | 22.79 | 190714 |
| 1728945300 | 23.47 | 0.18 | 0.77 | 23.46 | 23.6421 | 23.07 | 49713 |
| 1728686100 | 23.29 | 1.19 | 5.38 | 21.9 | 23.35 | 21.9 | 85087 |
| 1728599700 | 22.1 | -0.29 | -1.30 | 21.92 | 22.37 | 21.4101 | 81999 |
| 1728513300 | 22.39 | 0.6 | 2.75 | 21.8 | 22.55 | 21.3 | 94605 |
| 1728426900 | 21.79 | -1.05 | -4.60 | 22.84 | 23.734 | 21.4 | 154340 |
| 1728340500 | 22.84 | -0.54 | -2.31 | 23.25 | 23.45 | 22.41 | 87824 |
| 1728081300 | 23.38 | 1.66 | 7.64 | 22.44 | 23.4511 | 21.7701 | 110249 |
| 1727994900 | 21.72 | -0.66 | -2.95 | 22.11 | 22.4827 | 21.395 | 96610 |
| 1727908500 | 22.38 | -0.45 | -1.97 | 22.47 | 22.92 | 22.02 | 77998 |
| 1727822100 | 22.83 | -0.02 | -0.09 | 23.5 | 23.96 | 21.9 | 150957 |
| 1727735700 | 22.85 | -0.81 | -3.42 | 24.1 | 26.6963 | 22.64 | 277310 |
| 1727476500 | 23.66 | 0.3 | 1.28 | 23.4 | 24.25 | 23.27 | 84907 |
| 1727390100 | 23.36 | -0.04 | -0.17 | 23.85 | 23.85 | 22.6228 | 73657 |
| 1727303700 | 23.4 | -0.18 | -0.76 | 23.48 | 24.0081 | 23.09 | 69454 |
| 1727217300 | 23.58 | 0.01 | 0.04 | 23.66 | 23.8 | 22.85 | 85613 |
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
