Hot Features
プレミアム
AudioEye Inc (AEYE)
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 | -1.32 | -16.3164400494 | 8.09 | 8.09 | 6.5103 | 93484 | 7.00308818 | CS |
| 4 | -0.96 | -12.4191461837 | 7.73 | 8.48 | 6 | 117168 | 7.35411363 | CS |
| 12 | 0.61 | 9.9025974026 | 6.16 | 8.48 | 5.31 | 152556 | 6.8512945 | CS |
| 26 | -6.0785 | -47.3090243997 | 12.8485 | 13.04 | 5.31 | 157461 | 7.49667237 | CS |
| 52 | -5.66 | -45.5349959775 | 12.43 | 16.39 | 5.31 | 126713 | 9.51761359 | CS |
| 156 | 0.89 | 15.1360544218 | 5.88 | 34.85 | 3.752 | 135136 | 14.95107233 | CS |
| 260 | -11.53 | -63.0054644809 | 18.3 | 34.85 | 3.1 | 99608 | 13.77600498 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 6.77 | 0.04 | 0.59 | 6.79 | 7.05 | 6.5103 | 71963 |
| 1780958100 | 6.73 | 0.04 | 0.60 | 6.71 | 6.9 | 6.55 | 87979 |
| 1780698900 | 6.69 | -0.54 | -7.47 | 7.17 | 7.59 | 6.6449999 | 107081 |
| 1780612500 | 7.23 | -0.27 | -3.60 | 7.41 | 7.64 | 7.2 | 93530 |
| 1780526100 | 7.5 | -0.68 | -8.31 | 8.09 | 8.09 | 7.46 | 106865 |
| 1780439700 | 8.18 | -0.3 | -3.54 | 8.2899999 | 8.335 | 7.9301 | 76115 |
| 1780353300 | 8.48 | 0.8 | 10.42 | 7.68 | 8.48 | 7.56 | 170974 |
| 1780094100 | 7.68 | 0 | 0.00 | 7.71 | 7.9999 | 7.41 | 113143 |
| 1780007700 | 7.68 | 0.2 | 2.67 | 7.46 | 7.75 | 7.4 | 100754 |
| 1779921300 | 7.48 | -0.04 | -0.53 | 7.48 | 7.64 | 7.35 | 78813 |
| 1779834900 | 7.52 | 0.27 | 3.72 | 7.25 | 7.6 | 7.25 | 80978 |
| 1779489300 | 7.25 | -0.03 | -0.41 | 7.26 | 7.65 | 7.21 | 84253 |
| 1779402900 | 7.28 | -0.13 | -1.75 | 7.37 | 7.41 | 7.18 | 82917 |
| 1779316500 | 7.41 | 0.17 | 2.35 | 7.19 | 7.575 | 7.14 | 82660 |
| 1779230100 | 7.24 | -0.02 | -0.28 | 7.27 | 7.64 | 7.1501 | 116874 |
| 1779143700 | 7.26 | 0.33 | 4.76 | 6.9 | 7.3 | 6.9 | 126050 |
| 1778884500 | 6.93 | -0.23 | -3.21 | 7 | 7.33 | 6.9 | 123561 |
| 1778798100 | 7.16 | -0.02 | -0.28 | 6.565 | 7.34 | 6 | 280604 |
| 1778711700 | 7.18 | -0.4 | -5.28 | 7.73 | 7.73 | 6.75 | 241074 |
| 1778625300 | 7.58 | -0.11 | -1.43 | 7.66 | 8 | 7.485 | 324135 |
| 1778538900 | 7.69 | -0.17 | -2.16 | 7.86 | 7.9 | 7.63 | 102114 |
| 1778279700 | 7.86 | -0.23 | -2.84 | 8.0399999 | 8.0399999 | 7.7 | 75834 |
| 1778193300 | 8.09 | 0.43 | 5.61 | 7.68 | 8.2 | 7.68 | 125282 |
| 1778106900 | 7.66 | 0.12 | 1.59 | 7.61 | 7.705 | 7.29 | 117018 |
| 1778020500 | 7.54 | -0.29 | -3.70 | 7.85 | 7.85 | 7.31 | 196391 |
| 1777934100 | 7.83 | 0.19 | 2.49 | 7.82 | 8.07 | 7.67 | 131351 |
| 1777674900 | 7.64 | 0.48 | 6.70 | 7.18 | 7.79 | 7.16 | 168816 |
| 1777588500 | 7.16 | -0.11 | -1.51 | 7.3 | 7.45 | 7.05 | 79727 |
| 1777502100 | 7.27 | 0.12 | 1.68 | 7.15 | 7.28 | 7.06 | 87307 |
| 1777415700 | 7.15 | -0.13 | -1.79 | 7.25 | 7.305 | 6.98 | 136935 |
| 1777329300 | 7.28 | 0.03 | 0.41 | 7.2 | 7.475 | 7.1 | 82166 |
| 1777070100 | 7.25 | 0.35 | 5.07 | 6.93 | 7.315 | 6.9128 | 130186 |
| 1776983700 | 6.9 | -0.23 | -3.23 | 7 | 7.1035 | 6.65 | 96888 |
| 1776897300 | 7.13 | 0.24 | 3.48 | 7.02 | 7.14 | 6.85 | 143735 |
| 1776810900 | 6.89 | -0.32 | -4.44 | 7.2 | 7.45 | 6.87 | 114285 |
| 1776724500 | 7.21 | 0.1 | 1.41 | 6.93 | 7.32 | 6.93 | 90899 |
| 1776465300 | 7.11 | 0.07 | 0.99 | 7.24 | 7.49 | 7.03 | 146668 |
| 1776378900 | 7.04 | 0.07 | 1.00 | 7 | 7.16 | 6.8401 | 129108 |
| 1776292500 | 6.97 | 0.41 | 6.25 | 6.61 | 7 | 6.5599999 | 144497 |
| 1776206100 | 6.5599999 | 0.25 | 3.96 | 6.41 | 6.75 | 6.3201 | 112972 |
| 1776119700 | 6.3099999 | 0.22 | 3.61 | 5.97 | 6.3654 | 5.97 | 114932 |
| 1775860500 | 6.09 | -0.05 | -0.81 | 6.12 | 6.28 | 5.93 | 140044 |
| 1775774100 | 6.14 | -0.24 | -3.76 | 6.3 | 6.365 | 5.96 | 172596 |
| 1775687700 | 6.38 | 0.14 | 2.24 | 6.48 | 6.78 | 6.24 | 124606 |
| 1775601300 | 6.24 | -0.01 | -0.16 | 6.16 | 6.4419 | 6.1 | 122800 |
| 1775514900 | 6.25 | -0.38 | -5.73 | 6.69 | 6.69 | 6.16 | 274292 |
| 1775169300 | 6.63 | -0.32 | -4.60 | 6.76 | 6.8 | 6.05 | 286818 |
| 1775082900 | 6.95 | 0.58 | 9.11 | 6.4 | 7.35 | 6.4 | 851008 |
| 1774996500 | 6.37 | 0.56 | 9.64 | 5.94 | 6.49 | 5.85 | 265202 |
| 1774910100 | 5.8099999 | 0.1 | 1.75 | 5.76 | 6.025 | 5.7501 | 137577 |
| 1774650900 | 5.71 | -0.14 | -2.39 | 5.7 | 5.9499 | 5.55 | 144569 |
| 1774564500 | 5.85 | 0.19 | 3.36 | 5.6 | 6.0599 | 5.5599999 | 149455 |
| 1774478100 | 5.66 | 0.26 | 4.81 | 5.55 | 5.695 | 5.3099999 | 214706 |
| 1774391700 | 5.4 | -0.27 | -4.76 | 5.65 | 5.66 | 5.3606 | 149681 |
| 1774305300 | 5.67 | 0.12 | 2.16 | 5.555 | 5.85 | 5.5201 | 190376 |
| 1774046100 | 5.55 | -0.11 | -1.94 | 5.63 | 5.725 | 5.43 | 127162 |
| 1773959700 | 5.66 | -0.14 | -2.41 | 5.79 | 5.8 | 5.6 | 156415 |
| 1773873300 | 5.8 | -0.09 | -1.53 | 6.16 | 6.24 | 5.65 | 263487 |
| 1773786900 | 5.89 | -0.06 | -1.01 | 6 | 6.2775 | 5.82 | 139386 |
| 1773700500 | 5.95 | 0.23 | 4.02 | 5.705 | 6.015 | 5.5599999 | 199092 |
| 1773441300 | 5.72 | 0.2 | 3.62 | 5.91 | 6.11 | 5.66 | 332632 |
| 1773354900 | 5.5199999 | -0.36 | -6.12 | 5.88 | 5.9125 | 5.5 | 235921 |
| 1773268500 | 5.88 | -0.15 | -2.49 | 6.05 | 6.16 | 5.6577 | 297527 |
| 1773182100 | 6.03 | 0.18 | 3.08 | 5.93 | 6.0984 | 5.55 | 435698 |
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。
