Hot Features
プレミアム
ASP Isotopes Inc (ASPI)
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 | -0.6 | -10.5633802817 | 5.68 | 5.69 | 4.835 | 3280992 | 5.17337665 | CS |
| 4 | -1.22 | -19.3650793651 | 6.3 | 7.5999 | 4.835 | 4571063 | 6.31484187 | CS |
| 12 | -0.17 | -3.2380952381 | 5.25 | 8.54 | 4.805 | 4988333 | 6.32637941 | CS |
| 26 | -2.54 | -33.3333333333 | 7.62 | 8.6 | 3.92 | 4996064 | 6.07986883 | CS |
| 52 | -1.91 | -27.3247496423 | 6.99 | 14.49 | 3.92 | 5700820 | 7.720441 | CS |
| 156 | 4.462 | 722.006472492 | 0.618 | 14.49 | 0.54 | 3018518 | 6.97254875 | CS |
| 260 | 1.86 | 57.7639751553 | 3.22 | 14.49 | 0.28 | 2517975 | 6.8730757 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783636500 | 5.1449999 | 0.2 | 4.15 | 5.09 | 5.25 | 4.97 | 2254864 |
| 1783550100 | 4.94 | -0.12 | -2.37 | 4.91 | 5.16 | 4.835 | 3106818 |
| 1783463700 | 5.0599999 | -0.47 | -8.50 | 5.455 | 5.46 | 4.98 | 4210997 |
| 1783377300 | 5.53 | -0.1 | -1.78 | 5.68 | 5.69 | 5.3949999 | 3551290 |
| 1783031700 | 5.63 | -0.54 | -8.75 | 6.16 | 6.5 | 5.55 | 4844687 |
| 1782945300 | 6.17 | -0.06 | -0.96 | 6.14 | 6.5599999 | 6.12 | 3923885 |
| 1782858900 | 6.23 | 0.01 | 0.16 | 6.38 | 6.6933 | 6.09 | 4818664 |
| 1782772500 | 6.22 | 0.05 | 0.81 | 6.3 | 6.49 | 6.1 | 4384988 |
| 1782513300 | 6.17 | -0.18 | -2.83 | 6.16 | 6.275 | 5.86 | 7516645 |
| 1782426900 | 6.35 | -0.71 | -10.06 | 7.29 | 7.525 | 6.0111 | 7251397 |
| 1782340500 | 7.06 | -0.02 | -0.28 | 7.1 | 7.28 | 6.65 | 5545834 |
| 1782254100 | 7.08 | -0.2 | -2.75 | 6.91 | 7.5999 | 6.9 | 4398575 |
| 1782167700 | 7.28 | 0.1 | 1.39 | 7.025 | 7.43 | 6.93 | 4666596 |
| 1781822100 | 7.18 | 0.5 | 7.49 | 6.975 | 7.32 | 6.772 | 4448060 |
| 1781735700 | 6.68 | 0.24 | 3.73 | 6.49 | 7.0901 | 6.47 | 3941844 |
| 1781649300 | 6.44 | -0.2 | -3.01 | 6.65 | 6.85 | 6.3099999 | 3310574 |
| 1781562900 | 6.64 | 0.09 | 1.37 | 6.97 | 7.1199 | 6.575 | 4946422 |
| 1781303700 | 6.55 | 0.32 | 5.14 | 6.3 | 6.84 | 6.25 | 5156989 |
| 1781217300 | 6.23 | 0.38 | 6.50 | 5.79 | 6.3099999 | 5.675 | 4305714 |
| 1781130900 | 5.85 | -0.55 | -8.59 | 6.22 | 6.405 | 5.815 | 4001127 |
| 1781044500 | 6.4 | -0.43 | -6.30 | 6.8 | 7.1 | 6.055 | 6454846 |
| 1780958100 | 6.83 | 0.12 | 1.79 | 6.97 | 7.28 | 6.735 | 4485930 |
| 1780698900 | 6.71 | -1.26 | -15.81 | 7.365 | 7.39 | 6.45 | 8379117 |
| 1780612500 | 7.97 | 0.42 | 5.56 | 7.28 | 8.13 | 7.17 | 5353969 |
| 1780526100 | 7.55 | -0.78 | -9.36 | 8.18 | 8.18 | 7.53 | 6287143 |
| 1780439700 | 8.33 | 0.32 | 4.00 | 8 | 8.5399999 | 7.809 | 7325679 |
| 1780353300 | 8.01 | 0.23 | 2.96 | 7.625 | 8.15 | 7.46 | 7533738 |
| 1780094100 | 7.78 | 0.01 | 0.13 | 7.67 | 8.07 | 7.41 | 7371005 |
| 1780007700 | 7.77 | 1.1 | 16.49 | 6.71 | 7.98 | 6.7 | 11788557 |
| 1779921300 | 6.67 | -0.26 | -3.75 | 6.87 | 7.19 | 6.55 | 7757032 |
| 1779834900 | 6.93 | 1.38 | 24.86 | 6.38 | 7.04 | 6.38 | 13986674 |
| 1779489300 | 5.55 | 0.38 | 7.35 | 5.2699999 | 5.83 | 5.24 | 5037769 |
| 1779402900 | 5.17 | -0.09 | -1.71 | 5.26 | 5.44 | 4.95 | 5076412 |
| 1779316500 | 5.26 | 0.42 | 8.68 | 4.85 | 5.315 | 4.84 | 3793677 |
| 1779230100 | 4.84 | -0.44 | -8.25 | 5.14 | 5.16 | 4.805 | 4310350 |
| 1779143700 | 5.275 | -0.53 | -9.05 | 5.74 | 5.79 | 5.22 | 4526076 |
| 1778884500 | 5.8 | -0.29 | -4.76 | 5.785 | 5.875 | 5.66 | 4158146 |
| 1778798100 | 6.09 | -0.23 | -3.64 | 6.225 | 6.32 | 5.91 | 4035273 |
| 1778711700 | 6.32 | 0.35 | 5.86 | 6 | 6.5 | 5.8867 | 6339217 |
| 1778625300 | 5.97 | -0.25 | -4.02 | 5.99 | 6.035 | 5.62 | 5223670 |
| 1778538900 | 6.22 | 0.84 | 15.61 | 5.62 | 6.5 | 5.51 | 9779628 |
| 1778279700 | 5.38 | 0.05 | 0.94 | 5.38 | 5.41 | 5.18 | 2423384 |
| 1778193300 | 5.33 | -0.21 | -3.79 | 5.445 | 5.475 | 5.2 | 3120777 |
| 1778106900 | 5.54 | 0.41 | 7.99 | 5.19 | 5.58 | 5.08 | 3933873 |
| 1778020500 | 5.13 | -0.03 | -0.58 | 5.25 | 5.3099999 | 5.005 | 2498757 |
| 1777934100 | 5.16 | 0.01 | 0.19 | 5.15 | 5.345 | 5.05 | 2688539 |
| 1777674900 | 5.15 | -0.11 | -2.09 | 5.225 | 5.23 | 4.98 | 2812597 |
| 1777588500 | 5.26 | 0.32 | 6.48 | 4.99 | 5.2699999 | 4.99 | 2273059 |
| 1777502100 | 4.94 | -0.3 | -5.73 | 5.2 | 5.245 | 4.9 | 3207439 |
| 1777415700 | 5.24 | -0.41 | -7.26 | 5.525 | 5.525 | 5.16 | 2875779 |
| 1777329300 | 5.65 | 0.3 | 5.61 | 5.374 | 5.845 | 5.35 | 3198210 |
| 1777070100 | 5.35 | -0.08 | -1.47 | 5.58 | 5.63 | 5.195 | 2881619 |
| 1776983700 | 5.43 | -0.18 | -3.21 | 5.61 | 5.82 | 5.34 | 4944648 |
| 1776897300 | 5.61 | 0.55 | 10.87 | 5.29 | 5.62 | 5.2 | 4174746 |
| 1776810900 | 5.0599999 | -0.41 | -7.50 | 5.49 | 5.54 | 5.04 | 3641424 |
| 1776724500 | 5.47 | 0.1 | 1.86 | 5.14 | 5.545 | 5.12 | 2705875 |
| 1776465300 | 5.37 | 0.26 | 5.09 | 5.25 | 5.845 | 5.25 | 7364352 |
| 1776378900 | 5.11 | -0.27 | -5.02 | 5.49 | 5.54 | 5.05 | 4735743 |
| 1776292500 | 5.38 | 0.38 | 7.60 | 5.275 | 5.7699999 | 5.26 | 6562236 |
| 1776206100 | 5 | -0.06 | -1.19 | 5.19 | 5.38 | 4.715 | 5162713 |
| 1776119700 | 5.0599999 | 0.58 | 12.95 | 4.58 | 5.13 | 4.22 | 7972158 |
| 1775860500 | 4.48 | 0.27 | 6.41 | 4.28 | 4.58 | 4.275 | 3996797 |
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。
