Hot Features
プレミアム
Arrive AI Inc (ARAI)
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 | -0.0644 | -13.6296296296 | 0.4725 | 0.4725 | 0.36 | 637011 | 0.42391042 | CS |
| 4 | -0.2295 | -35.9943538269 | 0.6376 | 0.664 | 0.36 | 1066267 | 0.51428903 | CS |
| 12 | -0.3339 | -45 | 0.742 | 1.78 | 0.36 | 10510722 | 1.06589445 | CS |
| 26 | -2.8619 | -87.5198776758 | 3.27 | 3.35 | 0.36 | 5315697 | 1.16077874 | CS |
| 52 | -8.6919 | -95.5153846154 | 9.1 | 12.86 | 0.36 | 2775460 | 1.40536102 | CS |
| 156 | -10.2619 | -96.175257732 | 10.67 | 15.73 | 0.36 | 2724133 | 2.02894144 | CS |
| 260 | -10.2619 | -96.175257732 | 10.67 | 15.73 | 0.36 | 2724133 | 2.02894144 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 0.3875 | -0.0035 | -0.90 | 0.405 | 0.4386 | 0.3875 | 947949 |
| 1782426900 | 0.391 | -0.0223 | -5.40 | 0.4157 | 0.4193 | 0.36 | 557378 |
| 1782340500 | 0.4133 | -0.0267 | -6.07 | 0.4388 | 0.44 | 0.4099999 | 608490 |
| 1782254100 | 0.44 | -0.0031 | -0.70 | 0.422 | 0.47 | 0.422 | 555971 |
| 1782167700 | 0.4431 | -0.0302 | -6.38 | 0.4725 | 0.4725 | 0.4301 | 826205 |
| 1781822100 | 0.4733 | -0.0051 | -1.07 | 0.4986 | 0.4987 | 0.4606 | 788825 |
| 1781735700 | 0.4784 | -0.0086 | -1.77 | 0.4995 | 0.501 | 0.4627 | 546649 |
| 1781649300 | 0.487 | -0.0178 | -3.53 | 0.512 | 0.512 | 0.4807 | 484843 |
| 1781562900 | 0.5048 | 0.0158 | 3.23 | 0.4723 | 0.5275 | 0.4723 | 978195 |
| 1781303700 | 0.489 | -0.06 | -10.93 | 0.5403 | 0.55 | 0.489 | 1342911 |
| 1781217300 | 0.549 | 0.0655 | 13.55 | 0.48 | 0.6299 | 0.48 | 3570934 |
| 1781130900 | 0.4835 | -0.0006 | -0.12 | 0.4743 | 0.518 | 0.4738 | 674866 |
| 1781044500 | 0.4841 | -0.0166 | -3.32 | 0.51 | 0.5386 | 0.47 | 678569 |
| 1780958100 | 0.5007 | 0.044 | 9.63 | 0.486 | 0.5397 | 0.4732 | 1477642 |
| 1780698900 | 0.4567 | -0.0454 | -9.04 | 0.5059 | 0.55 | 0.4 | 1682238 |
| 1780612500 | 0.5021 | -0.0473 | -8.61 | 0.55 | 0.55 | 0.5 | 1152381 |
| 1780526100 | 0.5494 | -0.0646 | -10.52 | 0.6 | 0.6101 | 0.5332 | 1893790 |
| 1780439700 | 0.614 | -0.0402 | -6.14 | 0.6395999 | 0.66 | 0.602 | 648207 |
| 1780353300 | 0.6542 | -0.0058 | -0.88 | 0.6513 | 0.664 | 0.6221 | 872475 |
| 1780094100 | 0.66 | 0.0224001 | 3.51 | 0.6375999 | 0.66 | 0.61 | 918512 |
| 1780007700 | 0.6375999 | 0.0046999 | 0.74 | 0.63 | 0.6425 | 0.6213999 | 986890 |
| 1779921300 | 0.6329 | -0.0251 | -3.81 | 0.6399 | 0.66 | 0.5921 | 1774043 |
| 1779834900 | 0.658 | 0.0168 | 2.62 | 0.66 | 0.6699 | 0.621 | 1151135 |
| 1779489300 | 0.6412 | -0.0488 | -7.07 | 0.685 | 0.71 | 0.6404 | 1007561 |
| 1779402900 | 0.6899999 | 0.0115999 | 1.71 | 0.65 | 0.6899999 | 0.64 | 521111 |
| 1779316500 | 0.6784 | 0.0283 | 4.35 | 0.6673 | 0.6927 | 0.6312 | 738486 |
| 1779230100 | 0.6501 | 0.0201 | 3.19 | 0.635 | 0.72 | 0.6253 | 1465027 |
| 1779143700 | 0.63 | -0.0408 | -6.08 | 0.67 | 0.672 | 0.63 | 918441 |
| 1778884500 | 0.6707999 | -0.0442 | -6.18 | 0.6736 | 0.7049 | 0.6599 | 1616753 |
| 1778798100 | 0.715 | 0.0131 | 1.87 | 0.7049 | 0.758472 | 0.6787 | 1539749 |
| 1778711700 | 0.7019 | 0.0119001 | 1.72 | 0.6972 | 0.7108 | 0.67 | 795531 |
| 1778625300 | 0.6899999 | -0.0497 | -6.72 | 0.7397 | 0.7397 | 0.6847 | 833120 |
| 1778538900 | 0.7397 | 0.0637 | 9.42 | 0.6786 | 0.7443 | 0.67 | 1619877 |
| 1778279700 | 0.676 | -0.012 | -1.74 | 0.7 | 0.7 | 0.665 | 1244188 |
| 1778193300 | 0.6879999 | -0.0244 | -3.43 | 0.706 | 0.7188 | 0.6627999 | 1534841 |
| 1778106900 | 0.7124 | 0.0224001 | 3.25 | 0.708 | 0.7145 | 0.6899999 | 1062671 |
| 1778020500 | 0.6899999 | -0.0648 | -8.59 | 0.7721 | 0.7811 | 0.6899999 | 1834555 |
| 1777934100 | 0.7548 | -0.0049 | -0.64 | 0.7502 | 0.81 | 0.7403 | 1459324 |
| 1777674900 | 0.7597 | 0.06 | 8.58 | 0.7 | 0.77 | 0.68 | 2353960 |
| 1777588500 | 0.6997 | -0.0102 | -1.44 | 0.7070999 | 0.7098 | 0.67 | 1878172 |
| 1777502100 | 0.7099 | -0.0203 | -2.78 | 0.6922 | 0.737 | 0.6441 | 10504453 |
| 1777415700 | 0.7302 | 0.0101 | 1.40 | 0.7079 | 0.77 | 0.6915 | 1096197 |
| 1777329300 | 0.7201 | -0.02 | -2.70 | 0.72 | 0.7534999 | 0.6651 | 1963787 |
| 1777070100 | 0.7401 | -0.0021 | -0.28 | 0.7449 | 0.745 | 0.7 | 1658074 |
| 1776983700 | 0.7422 | -0.1179 | -13.71 | 0.85 | 0.854 | 0.721265 | 3623370 |
| 1776897300 | 0.8601 | -0.02 | -2.27 | 0.9 | 0.9084 | 0.84915 | 2251656 |
| 1776810900 | 0.8801 | -0.099 | -10.11 | 0.96 | 0.99659 | 0.88 | 4026899 |
| 1776724500 | 0.9791 | 0.045 | 4.82 | 0.89 | 1.08 | 0.84995 | 6456211 |
| 1776465300 | 0.9341 | -0.1059 | -10.18 | 0.9757 | 1.0149999 | 0.9204 | 4953143 |
| 1776378900 | 1.04 | 0.03 | 2.97 | 0.95 | 1.06 | 0.902 | 9830767 |
| 1776292500 | 1.01 | -0.64 | -38.79 | 1.01 | 1.1 | 0.92 | 20851556 |
| 1776206100 | 1.65 | 0.76 | 85.60 | 0.93 | 1.78 | 0.8902 | 91052999 |
| 1776119700 | 0.889 | 0.079 | 9.75 | 0.7994 | 0.999 | 0.68 | 13192755 |
| 1775860500 | 0.81 | -0.22 | -21.36 | 0.96105 | 1.01 | 0.81 | 20437745 |
| 1775774100 | 1.03 | 0.36 | 53.73 | 0.9962 | 1.42 | 0.8453 | 357514678 |
| 1775687700 | 0.67 | 0.0813 | 13.81 | 0.6005 | 0.67 | 0.5411 | 1252609 |
| 1775601300 | 0.5887 | 0.0086001 | 1.48 | 0.5754 | 0.596 | 0.51 | 1008482 |
| 1775514900 | 0.5800999 | -0.141 | -19.55 | 0.742 | 0.742 | 0.576 | 841267 |
| 1775169300 | 0.7211 | -0.1399 | -16.25 | 0.85 | 0.8763 | 0.70301 | 677763 |
| 1775082900 | 0.861 | 0.064 | 8.03 | 0.81 | 0.89 | 0.791 | 209776 |
| 1774996500 | 0.797 | 0.0368 | 4.84 | 0.777 | 0.797 | 0.7369 | 213365 |
| 1774910100 | 0.7602 | -0.0362 | -4.55 | 0.8 | 0.8497 | 0.75 | 122381 |
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。
