Hot Features
プレミアム
Digital Turbine Inc (APPS)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.03 | -1.97368421053 | 1.52 | 1.5899 | 1.18 | 5240809 | 1.32548992 | CS |
| 4 | -1.63 | -52.2435897436 | 3.12 | 3.7 | 1.18 | 5599811 | 1.84567779 | CS |
| 12 | -2.05 | -57.9096045198 | 3.54 | 3.7 | 1.18 | 3442786 | 2.37385876 | CS |
| 26 | -0.86 | -36.5957446809 | 2.35 | 4.62 | 1.18 | 3711325 | 2.54524427 | CS |
| 52 | -3.73 | -71.4559386973 | 5.22 | 7.325 | 1.18 | 3010788 | 3.06000404 | CS |
| 156 | -59.4 | -97.552964362 | 60.89 | 70.52 | 1.18 | 2789549 | 16.3364992 | CS |
| 260 | -6.98 | -82.4085005903 | 8.47 | 102.5599 | 1.18 | 3010616 | 28.97221037 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.47 | 0.04 | 2.80 | 1.4728 | 1.52 | 1.3899999 | 4510109 |
| 1732145700 | 1.43 | 0.22 | 18.18 | 1.25 | 1.4595 | 1.23 | 5890173 |
| 1732059300 | 1.21 | -0.04 | -3.20 | 1.2382 | 1.26 | 1.18 | 4271032 |
| 1731972900 | 1.25 | -0.06 | -4.58 | 1.31 | 1.32 | 1.22 | 4422367 |
| 1731713700 | 1.31 | -0.09 | -6.43 | 1.345 | 1.41 | 1.29 | 6780697 |
| 1731627300 | 1.4 | -0.09 | -6.04 | 1.585 | 1.585 | 1.3826 | 4073641 |
| 1731540900 | 1.49 | 0.13 | 9.56 | 1.4128 | 1.52 | 1.3899999 | 5526453 |
| 1731454500 | 1.36 | -0.04 | -2.51 | 1.41 | 1.41 | 1.3113 | 5223051 |
| 1731368100 | 1.395 | -0.07 | -4.45 | 1.53 | 1.55 | 1.3899999 | 9057143 |
| 1731108900 | 1.46 | -0.33 | -18.44 | 1.803 | 1.81 | 1.4 | 18353676 |
| 1731022500 | 1.79 | -1.45 | -44.75 | 1.91 | 1.97 | 1.65 | 24475522 |
| 1730936100 | 3.24 | -0.01 | -0.31 | 3.3572 | 3.41 | 3.1913999 | 5706157 |
| 1730849700 | 3.25 | 0.14 | 4.50 | 3.096 | 3.2799999 | 3.09 | 1592243 |
| 1730763300 | 3.11 | -0.05 | -1.58 | 3.17 | 3.215 | 2.9109 | 2339313 |
| 1730500500 | 3.16 | -0.04 | -1.25 | 3.21 | 3.2599999 | 3.16 | 1321965 |
| 1730414100 | 3.2 | -0.33 | -9.35 | 3.5 | 3.5 | 3.15 | 2255937 |
| 1730327700 | 3.53 | -0.17 | -4.59 | 3.6 | 3.67 | 3.52 | 1419320 |
| 1730241300 | 3.7 | 0.2 | 5.71 | 3.445 | 3.7 | 3.44 | 2278989 |
| 1730154900 | 3.5 | 0.42 | 13.64 | 3.12 | 3.5 | 3.12 | 1857080 |
| 1729895700 | 3.08 | 0.01 | 0.33 | 3.18 | 3.1867 | 3.0299999 | 1128778 |
| 1729809300 | 3.07 | 0.01 | 0.33 | 3.12 | 3.2 | 3.048 | 1072667 |
| 1729722900 | 3.06 | -0.23 | -6.99 | 3.21 | 3.248 | 3.0303 | 1558540 |
| 1729636500 | 3.29 | 0.12 | 3.79 | 3.17 | 3.29 | 3.08 | 1072174 |
| 1729550100 | 3.17 | -0.14 | -4.23 | 3.2599999 | 3.35 | 3.12 | 1383886 |
| 1729290900 | 3.31 | 0.07 | 2.16 | 3.27 | 3.38 | 3.2599999 | 1079248 |
| 1729204500 | 3.24 | -0.22 | -6.36 | 3.43 | 3.4399 | 3.21 | 1930634 |
| 1729118100 | 3.46 | -0.02 | -0.57 | 3.55 | 3.6395 | 3.365 | 1923597 |
| 1729031700 | 3.48 | -0.03 | -0.85 | 3.53 | 3.53 | 3.34 | 1667592 |
| 1728945300 | 3.51 | 0.02 | 0.57 | 3.5 | 3.57 | 3.32 | 2404838 |
| 1728686100 | 3.49 | 0.53 | 17.91 | 2.95 | 3.5761 | 2.95 | 5602554 |
| 1728599700 | 2.96 | -0.17 | -5.43 | 3.04 | 3.04 | 2.92 | 1941271 |
| 1728513300 | 3.13 | 0.1 | 3.30 | 3.0099999 | 3.2199 | 2.9602 | 2814432 |
| 1728426900 | 3.0299999 | -0.02 | -0.66 | 3.21 | 3.21 | 2.96 | 2854161 |
| 1728340500 | 3.05 | 0.28 | 10.11 | 2.7799999 | 3.07 | 2.64 | 5151094 |
| 1728081300 | 2.77 | 0.08 | 2.97 | 2.82 | 2.85 | 2.72 | 1255543 |
| 1727994900 | 2.69 | -0.08 | -2.89 | 2.75 | 2.8 | 2.67 | 1403386 |
| 1727908500 | 2.77 | -0.04 | -1.42 | 2.835 | 2.89 | 2.7599999 | 1559097 |
| 1727822100 | 2.81 | -0.26 | -8.47 | 3.07 | 3.08 | 2.77 | 2875407 |
| 1727735520 | 3.07 | -0.07 | -2.23 | 3.12 | 3.245 | 3.06 | 1724406 |
| 1727476500 | 3.14 | 0.14 | 4.67 | 3.068 | 3.3 | 3.02 | 3635232 |
| 1727390100 | 3 | 0.32 | 11.94 | 2.8 | 3.05 | 2.7599999 | 2630994 |
| 1727303700 | 2.68 | -0.08 | -2.90 | 2.77 | 2.7799999 | 2.665 | 1173500 |
| 1727217300 | 2.7599999 | 0.09 | 3.37 | 2.71 | 2.785 | 2.67 | 1299503 |
| 1727130900 | 2.67 | -0.12 | -4.30 | 2.8 | 2.8 | 2.58 | 2452864 |
| 1726871700 | 2.79 | -0.11 | -3.79 | 2.87 | 2.89 | 2.775 | 2016675 |
| 1726785300 | 2.9 | -0.01 | -0.34 | 3.0301 | 3.05 | 2.865 | 2647448 |
| 1726698900 | 2.91 | 0.04 | 1.39 | 2.84 | 3.09 | 2.77 | 2773507 |
| 1726612500 | 2.87 | -0.05 | -1.71 | 2.97 | 2.99 | 2.85 | 1442412 |
| 1726526100 | 2.92 | -0.02 | -0.68 | 2.95 | 3.02 | 2.87 | 2614770 |
| 1726266900 | 2.94 | 0.19 | 6.91 | 2.82 | 2.96 | 2.7301 | 3123737 |
| 1726180500 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.7799999 | 2.57 | 2192761 |
| 1726094100 | 2.7599999 | 0.04 | 1.47 | 2.7 | 2.85 | 2.652 | 2129442 |
| 1726007700 | 2.72 | -0.16 | -5.56 | 2.9 | 2.91 | 2.5299999 | 2898656 |
| 1725921300 | 2.88 | 0.04 | 1.41 | 2.88 | 2.99 | 2.85 | 1827743 |
| 1725662100 | 2.84 | -0.1 | -3.40 | 2.98 | 2.98 | 2.735 | 1689962 |
| 1725575700 | 2.94 | 0.14 | 5.00 | 2.8078 | 3.07 | 2.805 | 2635006 |
| 1725489300 | 2.8 | -0.24 | -7.89 | 2.97 | 3.02 | 2.7799999 | 2423416 |
| 1725402900 | 3.04 | -0.18 | -5.59 | 3.255 | 3.285 | 3.02 | 1862382 |
| 1725057300 | 3.22 | -0.24 | -6.94 | 3.51 | 3.515 | 3.18 | 2669563 |
| 1724970900 | 3.46 | -0.03 | -0.86 | 3.54 | 3.63 | 3.445 | 1919733 |
| 1724884500 | 3.49 | -0.16 | -4.38 | 3.53 | 3.68 | 3.45 | 2434562 |
| 1724798100 | 3.65 | -0.06 | -1.62 | 3.68 | 3.77 | 3.565 | 1924418 |
| 1724711700 | 3.71 | -0.27 | -6.78 | 3.98 | 4.04 | 3.5895 | 3516581 |
| 1724452500 | 3.98 | 0.37 | 10.25 | 3.65 | 4.235 | 3.65 | 4025933 |
| 1724366100 | 3.61 | -0.35 | -8.84 | 3.93 | 3.97 | 3.52 | 3613056 |
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
