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 | 1.09 | 14.3799472296 | 7.58 | 8.74 | 6.75 | 4543779 | 7.72207266 | CS |
| 4 | 3.72 | 75.1515151515 | 4.95 | 9.33 | 4.6099 | 8316942 | 7.34801736 | CS |
| 12 | 6.22 | 253.87755102 | 2.45 | 9.33 | 2.11 | 3734048 | 6.45221711 | CS |
| 26 | 3.08 | 55.0983899821 | 5.59 | 9.33 | 1.86 | 2313936 | 5.64405844 | CS |
| 52 | 6.71 | 342.346938776 | 1.96 | 9.33 | 1.65 | 1442474 | 5.22278392 | CS |
| 156 | 5.45 | 169.254658385 | 3.22 | 9.33 | 0.28 | 821527 | 4.63793544 | CS |
| 260 | 5.45 | 169.254658385 | 3.22 | 9.33 | 0.28 | 821527 | 4.63793544 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.34 | 0.63 | 8.17 | 7.88 | 8.35 | 7.35 | 5757718 |
| 1732232100 | 7.71 | 0.56 | 7.83 | 7.15 | 7.765 | 6.87 | 4439775 |
| 1732145700 | 7.15 | -0.1 | -1.38 | 7.18 | 7.5854 | 6.75 | 3986956 |
| 1732059300 | 7.25 | -0.65 | -8.23 | 7.65 | 8.0182 | 7.11 | 4218361 |
| 1731972900 | 7.9 | 0.63 | 8.67 | 7.58 | 8.15 | 7.28 | 4316087 |
| 1731713700 | 7.27 | -0.21 | -2.81 | 7.42 | 7.57 | 6.65 | 4581992 |
| 1731627300 | 7.48 | -0.85 | -10.20 | 8.28 | 8.59 | 7.45 | 4308478 |
| 1731540900 | 8.33 | 0.36 | 4.52 | 8.06 | 8.69 | 7.41 | 8333362 |
| 1731454500 | 7.97 | -0.3 | -3.63 | 8.07 | 9.1199999 | 7.61 | 7158640 |
| 1731368100 | 8.27 | -0.5 | -5.70 | 8.98 | 9.33 | 8.125 | 4467744 |
| 1731108900 | 8.77 | 0.36 | 4.28 | 8.32 | 8.9 | 7.89 | 3660966 |
| 1731022500 | 8.41 | 0.76 | 9.93 | 7.49 | 8.76 | 7.46 | 5945560 |
| 1730936100 | 7.65 | 0.74 | 10.71 | 7.25 | 7.7 | 6.57 | 4007457 |
| 1730849700 | 6.91 | 0.39 | 5.98 | 6.5679999 | 7.0895 | 6.505 | 3332238 |
| 1730763300 | 6.5199999 | -1.27 | -16.30 | 7.6 | 7.8 | 6.4 | 7795476 |
| 1730500500 | 7.79 | 0.8 | 11.44 | 7.52 | 8.86 | 7.14 | 22740492 |
| 1730414100 | 6.99 | 0.09 | 1.30 | 7.28 | 7.87 | 6.72 | 9666554 |
| 1730327700 | 6.9 | 1.14 | 19.79 | 8.55 | 8.95 | 6.8373 | 49888392 |
| 1730241300 | 5.76 | 0.67 | 13.16 | 5.03 | 6 | 4.97 | 4389741 |
| 1730154900 | 5.09 | 0.21 | 4.30 | 4.95 | 5.3 | 4.6099 | 3342856 |
| 1729895700 | 4.88 | -0.35 | -6.69 | 5.22 | 5.25 | 4.8099999 | 2504768 |
| 1729809300 | 5.23 | 0.29 | 5.87 | 4.9116 | 5.49 | 4.6401 | 3496996 |
| 1729722900 | 4.94 | 0.19 | 4.00 | 4.67 | 4.95 | 4.42 | 2498693 |
| 1729636500 | 4.75 | -0.09 | -1.86 | 4.6853 | 5.22 | 4.5599999 | 3164453 |
| 1729550100 | 4.84 | 0.56 | 13.08 | 4.84 | 4.94 | 4.41 | 4452654 |
| 1729290900 | 4.28 | 0.24 | 5.94 | 4.21 | 4.7699 | 4.03 | 4325430 |
| 1729204500 | 4.04 | 0.54 | 15.43 | 3.69 | 4.445 | 3.64 | 4760088 |
| 1729118100 | 3.5 | 0.6 | 20.69 | 3 | 3.63 | 2.91 | 2545594 |
| 1729031700 | 2.9 | -0.13 | -4.29 | 3.0299999 | 3.0649 | 2.79 | 1345130 |
| 1728945300 | 3.0299999 | -0.02 | -0.66 | 3.04 | 3.13 | 2.98 | 376360 |
| 1728686100 | 3.05 | 0.22 | 7.77 | 2.83 | 3.075 | 2.805 | 583506 |
| 1728599700 | 2.83 | -0.02 | -0.70 | 2.85 | 2.875 | 2.7799999 | 428089 |
| 1728513300 | 2.85 | -0.03 | -1.04 | 2.87 | 2.93 | 2.815 | 521116 |
| 1728426900 | 2.88 | -0.08 | -2.70 | 2.97 | 2.97 | 2.86 | 508927 |
| 1728340500 | 2.96 | -0.14 | -4.52 | 3.12 | 3.15 | 2.85 | 884229 |
| 1728081300 | 3.1 | 0.09 | 2.99 | 3.165 | 3.27 | 3.06 | 1541320 |
| 1727994900 | 3.0099999 | 0.3 | 11.07 | 2.705 | 3.145 | 2.705 | 1546608 |
| 1727908500 | 2.71 | 0.06 | 2.26 | 2.65 | 2.86 | 2.615 | 720563 |
| 1727822100 | 2.65 | -0.13 | -4.68 | 2.77 | 2.835 | 2.645 | 573472 |
| 1727735520 | 2.7799999 | 0.06 | 2.21 | 2.71 | 2.81 | 2.69 | 532719 |
| 1727476500 | 2.72 | -0.2 | -6.85 | 2.91 | 3.02 | 2.695 | 1010621 |
| 1727390100 | 2.92 | 0.09 | 3.18 | 2.95 | 2.96 | 2.79 | 678010 |
| 1727303700 | 2.83 | -0.15 | -5.03 | 2.98 | 2.99 | 2.82 | 721948 |
| 1727217300 | 2.98 | -0.02 | -0.67 | 3.1 | 3.12 | 2.9 | 860404 |
| 1727130900 | 3 | 0.14 | 4.90 | 2.95 | 3.29 | 2.89 | 1605367 |
| 1726871700 | 2.86 | 0.06 | 2.14 | 2.81 | 2.9 | 2.6549999 | 2980357 |
| 1726785300 | 2.8 | 0.14 | 5.26 | 2.75 | 2.86 | 2.725 | 532321 |
| 1726698900 | 2.66 | 0.01 | 0.38 | 2.58 | 2.83 | 2.58 | 796381 |
| 1726612500 | 2.65 | -0.17 | -6.03 | 2.785 | 2.81 | 2.545 | 764028 |
| 1726526100 | 2.82 | 0.13 | 4.64 | 2.71 | 2.84 | 2.71 | 864877 |
| 1726266900 | 2.695 | -0.01 | -0.19 | 2.79 | 2.95 | 2.65 | 1036192 |
| 1726180500 | 2.7 | 0.18 | 7.14 | 2.5099999 | 2.755 | 2.5 | 880763 |
| 1726094100 | 2.52 | 0.2 | 8.62 | 2.34 | 2.52 | 2.315 | 747027 |
| 1726007700 | 2.32 | 0.09 | 4.04 | 2.23 | 2.33 | 2.115 | 601331 |
| 1725921300 | 2.23 | 0.04 | 1.59 | 2.2 | 2.23 | 2.115 | 490140 |
| 1725662100 | 2.195 | -0.17 | -6.99 | 2.37 | 2.398 | 2.11 | 588155 |
| 1725575700 | 2.36 | -0.08 | -3.28 | 2.47 | 2.525 | 2.335 | 339723 |
| 1725489300 | 2.44 | 0.13 | 5.63 | 2.29 | 2.52 | 2.29 | 581276 |
| 1725402900 | 2.31 | -0.06 | -2.53 | 2.45 | 2.6 | 2.2799999 | 580370 |
| 1725057300 | 2.37 | 0.04 | 1.94 | 2.33 | 2.395 | 2.29 | 385192 |
| 1724970900 | 2.325 | 0.01 | 0.22 | 2.36 | 2.46 | 2.32 | 342156 |
| 1724884500 | 2.32 | -0.22 | -8.66 | 2.5 | 2.54 | 2.115 | 1339886 |
| 1724798100 | 2.54 | -0.01 | -0.39 | 2.55 | 2.58 | 2.47 | 526869 |
| 1724711700 | 2.55 | -0.02 | -0.78 | 2.65 | 2.65 | 2.5099999 | 568775 |
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
