Hot Features
プレミアム
AirJoule Technologies Corporation (AIRJ)
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 | -0.19 | -3.66795366795 | 5.18 | 5.27 | 4.75 | 50632 | 5.00838921 | CS |
| 4 | -2.6 | -34.255599473 | 7.59 | 7.93 | 4.25 | 99583 | 5.32869346 | CS |
| 12 | -3.27 | -39.588377724 | 8.26 | 9.15 | 4.25 | 60160 | 6.4346628 | CS |
| 26 | -0.82 | -14.1135972461 | 5.81 | 11.6 | 4.25 | 74958 | 7.93467403 | CS |
| 52 | -6.71 | -57.3504273504 | 11.7 | 21.7799 | 4.25 | 69847 | 8.99748991 | CS |
| 156 | -12.29 | -71.1226851852 | 17.28 | 21.7799 | 4.25 | 66344 | 9.06112771 | CS |
| 260 | -12.29 | -71.1226851852 | 17.28 | 21.7799 | 4.25 | 66344 | 9.06112771 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1744929300 | 4.99 | 0.06 | 1.22 | 5 | 5.18 | 4.7699999 | 34538 |
| 1744842900 | 4.93 | -0.04 | -0.80 | 4.96 | 5.07 | 4.79 | 46536 |
| 1744756500 | 4.97 | -0.17 | -3.31 | 5.16 | 5.2699999 | 4.835 | 66644 |
| 1744670100 | 5.14 | 0.19 | 3.84 | 5.0599999 | 5.2336 | 4.75 | 43233 |
| 1744410900 | 4.95 | -0.19 | -3.70 | 5.13 | 5.21 | 4.83 | 55527 |
| 1744324500 | 5.14 | -0.05 | -0.96 | 5.18 | 5.26 | 4.985 | 32450 |
| 1744238100 | 5.19 | 0.34 | 7.01 | 4.85 | 5.4075 | 4.71 | 61275 |
| 1744151700 | 4.85 | -0.1 | -2.02 | 5.17 | 5.17 | 4.65 | 38137 |
| 1744065300 | 4.95 | 0.15 | 3.13 | 4.58 | 5.44 | 4.55 | 136068 |
| 1743806100 | 4.8 | -0.18 | -3.61 | 4.87 | 4.98 | 4.51 | 64703 |
| 1743719700 | 4.98 | -0.19 | -3.68 | 5.01 | 5.195 | 4.66 | 56737 |
| 1743633300 | 5.17 | 0.2 | 4.02 | 5 | 5.49 | 5 | 73890 |
| 1743546900 | 4.97 | 0.36 | 7.81 | 4.6 | 5.22 | 4.25 | 183671 |
| 1743460500 | 4.61 | -0.26 | -5.34 | 4.87 | 4.87 | 4.39 | 132437 |
| 1743201300 | 4.87 | -0.14 | -2.79 | 4.99 | 5.49 | 4.82 | 56235 |
| 1743114900 | 5.01 | -0.28 | -5.29 | 5.45 | 5.505 | 4.746 | 223177 |
| 1743028500 | 5.29 | -1.93 | -26.73 | 7.04 | 7.22 | 5.2066 | 466304 |
| 1742942100 | 7.22 | 0.05 | 0.70 | 7.25 | 7.69 | 6.86 | 74356 |
| 1742855700 | 7.17 | -0.39 | -5.16 | 7.46 | 7.74 | 7.15 | 75942 |
| 1742596500 | 7.56 | -0.08 | -1.05 | 7.5 | 7.9 | 7.1 | 54682 |
| 1742510100 | 7.64 | -0.22 | -2.80 | 7.59 | 7.93 | 7.49 | 42319 |
| 1742423700 | 7.86 | 0.31 | 4.11 | 7.67 | 7.91 | 7.47 | 54340 |
| 1742337300 | 7.55 | -0.52 | -6.44 | 7.93 | 8.3 | 7.55 | 52555 |
| 1742250900 | 8.07 | 0.31 | 3.99 | 7.52 | 8.2822 | 7.52 | 28592 |
| 1741991700 | 7.76 | -0.13 | -1.65 | 7.88 | 8.1 | 7.64 | 27105 |
| 1741905300 | 7.89 | 0.39 | 5.20 | 7.35 | 7.89 | 7.35 | 23116 |
| 1741818900 | 7.5 | 0.2 | 2.74 | 7.3 | 7.65 | 7.25 | 28346 |
| 1741732500 | 7.3 | -0.16 | -2.14 | 7.3601 | 7.55 | 7.14 | 25749 |
| 1741646100 | 7.46 | -0.13 | -1.71 | 7.6 | 7.71 | 6.9 | 83754 |
| 1741390500 | 7.59 | -0.15 | -1.94 | 7.495 | 7.76 | 7.38 | 41098 |
| 1741304100 | 7.74 | 0.01 | 0.13 | 7.63 | 7.87 | 7.395 | 43415 |
| 1741217700 | 7.73 | -0.12 | -1.53 | 7.845 | 7.86 | 7.595 | 18927 |
| 1741131300 | 7.85 | 0.17 | 2.21 | 7.795 | 7.98 | 7.4 | 57516 |
| 1741044900 | 7.68 | -0.33 | -4.12 | 7.61 | 8.2116 | 7.555 | 23997 |
| 1740785700 | 8.01 | 0.31 | 4.03 | 7.46 | 8.45 | 7.46 | 33834 |
| 1740699300 | 7.7 | 0.33 | 4.48 | 7.41 | 7.94 | 7.37 | 18015 |
| 1740612900 | 7.37 | 0.05 | 0.68 | 7.33 | 7.84 | 7.27 | 43854 |
| 1740526500 | 7.32 | -0.65 | -8.16 | 7.91 | 7.91 | 7.26 | 58642 |
| 1740440100 | 7.97 | 0 | 0.00 | 8.19 | 8.19 | 7.7001 | 25701 |
| 1740180900 | 7.97 | -0.15 | -1.85 | 8.21 | 8.21 | 7.9 | 25377 |
| 1740094500 | 8.1199999 | 0.08 | 1.00 | 7.91 | 8.21 | 7.815 | 26494 |
| 1740008100 | 8.0399999 | 0.17 | 2.16 | 7.85 | 8.41 | 7.7 | 51230 |
| 1739921700 | 7.87 | -0.09 | -1.13 | 7.9795 | 8.15 | 7.85 | 38180 |
| 1739576100 | 7.96 | -0.36 | -4.33 | 8.24 | 8.3499 | 7.91 | 39169 |
| 1739489700 | 8.32 | 0.14 | 1.71 | 8.2 | 8.46 | 8.13 | 24447 |
| 1739403300 | 8.18 | -0.11 | -1.33 | 8.225 | 8.3869 | 7.88 | 30237 |
| 1739316900 | 8.2899999 | -0.54 | -6.12 | 8.86 | 9.06 | 8.22 | 22158 |
| 1739230500 | 8.83 | 0.36 | 4.25 | 8.47 | 9.15 | 8.2225 | 49305 |
| 1738971300 | 8.47 | -0.02 | -0.24 | 8.5001 | 8.56 | 8.32 | 36031 |
| 1738884900 | 8.49 | 0.24 | 2.91 | 8.09 | 8.625 | 8.075 | 55136 |
| 1738798500 | 8.25 | -0.17 | -2.02 | 8.48 | 8.8798999 | 8.1501 | 31370 |
| 1738712100 | 8.42 | 0.26 | 3.19 | 8.16 | 8.51 | 7.69 | 56685 |
| 1738625700 | 8.16 | -0.02 | -0.24 | 8.2 | 8.36 | 7.9572 | 19579 |
| 1738366500 | 8.18 | 0.08 | 0.99 | 8.09 | 8.475 | 7.88 | 49947 |
| 1738280100 | 8.1 | 0.33 | 4.25 | 8 | 8.3 | 7.675 | 36852 |
| 1738193700 | 7.77 | 0.07 | 0.91 | 7.65 | 7.97 | 7.45 | 42042 |
| 1738107300 | 7.7 | 0.1 | 1.32 | 7.84 | 7.84 | 7.2166 | 55256 |
| 1738020900 | 7.6 | -0.48 | -5.94 | 8 | 8.0012 | 7.23 | 71760 |
| 1737761700 | 8.08 | -0.69 | -7.87 | 8.26 | 8.3 | 7.95 | 36730 |
| 1737675300 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1737588900 | 8.77 | 0.29 | 3.42 | 8.52 | 9.2 | 8.23 | 176250 |
| 1737502500 | 8.48 | -0.56 | -6.19 | 9.08 | 9.14 | 8.15 | 64715 |
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
