Hot Features
プレミアム
Arqit Quantum Inc (ARQQ)
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 | 1.2 | 4.78087649402 | 25.1 | 30.94 | 24.38 | 898800 | 28.76862856 | CS |
| 4 | -13.7 | -34.25 | 40 | 47.1066 | 15.6 | 1238503 | 29.18888456 | CS |
| 12 | 20.93 | 389.757914339 | 5.37 | 52.79 | 5.2172 | 1059821 | 26.33776719 | CS |
| 26 | 16.3 | 163 | 10 | 52.79 | 3.72 | 742156 | 19.34589021 | CS |
| 52 | 15.05 | 133.777777778 | 11.25 | 52.79 | 3.72 | 1101268 | 14.70489672 | CS |
| 156 | -386.2 | -93.6242424242 | 412.5 | 447 | 3.72 | 998609 | 51.68808606 | CS |
| 260 | -204.95 | -88.627027027 | 231.25 | 1038 | 3.72 | 1012477 | 113.15729681 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 27.89 | -1.22 | -4.19 | 28.47 | 30.19 | 27.32 | 765459 |
| 1737675300 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1737588900 | 29.11 | -0.01 | -0.03 | 30.2 | 30.94 | 28 | 592337 |
| 1737502500 | 29.12 | 2.35 | 8.78 | 25.1 | 29.7999 | 24.38 | 1338604 |
| 1737156900 | 26.77 | -1.51 | -5.34 | 32.58 | 32.63 | 25.6902 | 2307905 |
| 1737070500 | 28.28 | 7.69 | 37.35 | 22.48 | 31.79 | 22.12 | 4163782 |
| 1736984100 | 20.59 | 2.54 | 14.07 | 24.74 | 25.41 | 20.08 | 1318938 |
| 1736897700 | 18.05 | 1.28 | 7.63 | 17 | 20.0585 | 16.81 | 717452 |
| 1736811300 | 16.77 | -5.15 | -23.49 | 20.61 | 20.61 | 15.6 | 1024479 |
| 1736552100 | 21.92 | -2.69 | -10.93 | 25.71 | 25.84 | 21.6 | 826693 |
| 1736379300 | 24.61 | -11.09 | -31.06 | 27.99 | 29.4 | 21.88 | 1485571 |
| 1736292900 | 35.7 | -3.3 | -8.46 | 39.14 | 39.58 | 35.21 | 543705 |
| 1736206500 | 39 | -0.66 | -1.66 | 41.04 | 41.85 | 36.9 | 984342 |
| 1735947300 | 39.66 | 1.64 | 4.31 | 39.34 | 45.45 | 36.9 | 1224172 |
| 1735860900 | 38.02 | -0.82 | -2.11 | 38.9 | 40.98 | 36.12 | 685086 |
| 1735688100 | 38.84 | -4.48 | -10.34 | 44.89 | 45.32 | 37.73 | 594868 |
| 1735601700 | 43.32 | 0.63 | 1.48 | 40 | 47.1066 | 35.14 | 1242658 |
| 1735342500 | 42.69 | -1.14 | -2.60 | 46.8 | 52.79 | 38.23 | 2263088 |
| 1735256100 | 43.83 | 14.7 | 50.46 | 29.27 | 44.48 | 28 | 1760730 |
| 1735077840 | 29.13 | -1.8 | -5.82 | 29.27 | 30.8 | 26.1 | 616000 |
| 1734996900 | 30.93 | 0.43 | 1.41 | 31.38 | 31.8 | 29 | 1092428 |
| 1734737700 | 30.5 | 3.57 | 13.26 | 25.28 | 30.6 | 22.75 | 1480123 |
| 1734651300 | 26.93 | -10.07 | -27.22 | 39.9 | 40 | 23.65 | 1620222 |
| 1734564900 | 37 | 4 | 12.12 | 36.36 | 42.9 | 34.02 | 2594283 |
| 1734478500 | 33 | 6.55 | 24.76 | 28.05 | 33 | 24.5 | 2541145 |
| 1734392100 | 26.45 | 2.75 | 11.60 | 23.75 | 27.8 | 22.64 | 1162212 |
| 1734132900 | 23.7 | -0.51 | -2.11 | 25.02 | 26 | 22.3 | 886243 |
| 1734046500 | 24.21 | 0.27 | 1.13 | 24.34 | 30.9889 | 23 | 1538028 |
| 1733960100 | 23.94 | -2.8 | -10.47 | 29 | 29 | 22 | 981883 |
| 1733873700 | 26.74 | 3.29 | 14.03 | 23.15 | 29.9117 | 22.7301 | 1341456 |
| 1733787300 | 23.45 | 0.61 | 2.67 | 25.2 | 25.49 | 22.07 | 609392 |
| 1733528100 | 22.84 | 0.45 | 2.01 | 21.7 | 24.03 | 21.26 | 724882 |
| 1733441700 | 22.39 | -1.81 | -7.48 | 24.0348 | 24.3851 | 17.4144 | 1474776 |
| 1733355300 | 24.2 | -2.76 | -10.24 | 27.85 | 29.75 | 22.905 | 789758 |
| 1733268900 | 26.96 | 5.34 | 24.70 | 23.33 | 27.81 | 20.27 | 1014901 |
| 1733182500 | 21.62 | 1.64 | 8.21 | 22.46 | 32.5 | 20.27 | 1757922 |
| 1732917840 | 19.98 | 2.08 | 11.62 | 17.9 | 20.08 | 16.9 | 453274 |
| 1732750500 | 17.9 | 0.78 | 4.56 | 18.44 | 19.24 | 16.3505 | 465697 |
| 1732664100 | 17.12 | -0.61 | -3.44 | 15.03 | 20.5499 | 14.8 | 1030948 |
| 1732577700 | 17.73 | 4.81 | 37.23 | 14.95 | 20.93 | 14.8 | 2820336 |
| 1732318500 | 12.92 | 2.25 | 21.09 | 12.35 | 14.45 | 11.5 | 1923497 |
| 1732232100 | 10.67 | 3.33 | 45.37 | 7.8 | 10.9 | 7.4098 | 896872 |
| 1732145700 | 7.34 | -0.05 | -0.68 | 7.56 | 8.15 | 7.12 | 137113 |
| 1732059300 | 7.39 | -0.2 | -2.64 | 7.25 | 7.62 | 7 | 112794 |
| 1731972900 | 7.59 | -0.33 | -4.17 | 8.17 | 8.27 | 7.36 | 155418 |
| 1731713700 | 7.92 | -1.8 | -18.52 | 9.71 | 9.8 | 7.89 | 286157 |
| 1731627300 | 9.72 | 0.48 | 5.19 | 9.7 | 10.68 | 8.8103 | 333460 |
| 1731540900 | 9.24 | 0.95 | 11.46 | 8.43 | 9.64 | 8 | 383998 |
| 1731454500 | 8.2899999 | 0.15 | 1.84 | 7.76 | 8.3 | 7.7 | 106727 |
| 1731368100 | 8.14 | -0.05 | -0.61 | 8.9 | 8.9 | 7.6779 | 167253 |
| 1731108900 | 8.19 | 1.01 | 14.07 | 7.54 | 8.5 | 7.23 | 399930 |
| 1731022500 | 7.18 | 1.39 | 24.01 | 5.99 | 7.44 | 5.99 | 280139 |
| 1730936100 | 5.79 | -0.2 | -3.34 | 6.3099999 | 6.3099999 | 5.7175 | 56135 |
| 1730849700 | 5.99 | 0.13 | 2.22 | 6 | 6.5 | 5.8301 | 157199 |
| 1730763300 | 5.86 | 0.43 | 7.92 | 5.37 | 6.39 | 5.2172 | 134195 |
| 1730500500 | 5.43 | 0.02 | 0.37 | 5.55 | 5.88 | 5.3099999 | 54572 |
| 1730414100 | 5.41 | -0.56 | -9.38 | 5.89 | 6.07 | 5.3201 | 103993 |
| 1730327700 | 5.97 | -0.85 | -12.46 | 6.7 | 6.98 | 5.85 | 132169 |
| 1730241300 | 6.82 | -0.18 | -2.57 | 7.32 | 7.38 | 6.5 | 147447 |
| 1730154900 | 7 | -0.16 | -2.23 | 7.28 | 7.8 | 6.8 | 151441 |
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
