
ASP Isotopes Inc (ASPI)
NASDAQ
NASDAQ (ASP Isotopes Inc) |
NYSE (Aspire Real Estate Investors Inc) |
時刻 | 値段 | 取引数量 | 種類 | B/S | 売り気配 | 買い気配 | 売買インジケーター | 総取引量 | No. | 証券取引所 |
---|---|---|---|---|---|---|---|---|---|---|
09:58:51 | 4.98 | 4 | Odd lot | 買い気配数 | 4.90 | 4.98 | 2,394,243 | 16432 | nasd | |
09:58:39 | 4.93 | 1 | Odd lot | 売り気配数 | 4.93 | 4.98 | 2,394,239 | 16431 | nasd | |
09:58:17 | 4.92 | 7 | Odd lot | 売り気配数 | 4.93 | 4.98 | 2,394,238 | 16430 | nasd | |
09:58:17 | 4.93 | 20 | Odd lot | 売り気配数 | 4.93 | 4.98 | 2,394,231 | 16429 | nasd | |
09:58:17 | 4.93 | 3 | Odd lot | 売り気配数 | 4.93 | 4.98 | 2,394,211 | 16428 | nasd | |
09:33:26 | 4.95 | 49 | Odd lot | 売り気配数 | 4.93 | 4.98 | 2,394,208 | 16427 | nasd | |
09:27:53 | 4.95 | 1 | Odd lot | 売り気配数 | 4.93 | 4.98 | 2,394,159 | 16426 | nasd | |
09:18:32 | 4.9215 | 100 | form t | 売り気配数 | 4.93 | 4.98 | 2,394,158 | 16425 | nasd | |
09:17:18 | 4.98 | 20 | Odd lot | 買い気配数 | 4.93 | 4.98 | 2,394,058 | 16424 | nasd | |
09:00:52 | 4.989 | 1 | Odd lot | 買い気配数 | 4.93 | 4.99 | 2,394,038 | 16423 | nasd | |
08:54:11 | 4.9899 | 5 | Odd lot | 買い気配数 | 4.93 | 4.99 | 2,394,037 | 16422 | nasd | |
08:43:04 | 4.99 | 60 | Odd lot | 売り気配数 | 4.99 | 5.02 | 2,394,032 | 16421 | nasd | |
08:43:04 | 4.99 | 80 | Odd lot | 売り気配数 | 4.99 | 5.02 | 2,393,972 | 16420 | nasd | |
08:21:11 | 5.0196 | 20 | Odd lot | 買い気配数 | 4.98 | 5.02 | 2,393,892 | 16419 | nasd | |
08:21:02 | 4.98 | 20 | Odd lot | 売り気配数 | 4.98 | 5.02 | 2,393,872 | 16418 | nasd | |
08:20:49 | 4.98 | 100 | form t | 売り気配数 | 4.95 | 5.02 | 2,393,852 | 16417 | nasd | |
08:15:30 | 4.9354 | 100 | form t | 売り気配数 | 4.93 | 4.98 | 2,393,752 | 16416 | nasd | |
08:14:26 | 4.96 | 50 | Odd lot | 買い気配数 | 4.93 | 4.98 | 2,393,652 | 16415 | nasd | |
08:14:14 | 4.96 | 50 | Odd lot | 売り気配数 | 4.96 | 4.98 | 2,393,602 | 16414 | nasd | |
07:57:37 | 4.98 | 200 | form t | 売り気配数 | 4.98 | 5.04 | 2,393,552 | 16413 | nasd | |
07:57:37 | 4.98 | 300 | form t | 売り気配数 | 4.98 | 5.04 | 2,393,352 | 16412 | nasd | |
07:54:57 | 5.0389 | 100 | form t | 買い気配数 | 4.98 | 5.04 | 2,393,052 | 16411 | nasd | |
07:52:22 | 5.04 | 10 | Odd lot | 買い気配数 | 4.98 | 5.04 | 2,392,952 | 16410 | nasd | |
07:48:48 | 4.99 | 2,700 | form t | 売り気配数 | 4.99 | 5.04 | 2,392,942 | 16409 | nasd | |
07:48:18 | 4.99 | 300 | form t | 売り気配数 | 4.99 | 5.04 | 2,390,242 | 16408 | nasd | |
07:48:18 | 5.00 | 100 | form t | 売り気配数 | 4.99 | 5.04 | 2,389,942 | 16407 | nasd | |
07:40:30 | 5.00 | 10 | Odd lot | 売り気配数 | 4.98 | 5.04 | 2,389,842 | 16406 | nasd | |
07:39:45 | 5.03 | 24 | Odd lot | 買い気配数 | 4.98 | 5.04 | 2,389,832 | 16405 | nasd | |
07:39:45 | 5.03 | 26 | Odd lot | 買い気配数 | 4.98 | 5.04 | 2,389,808 | 16404 | nasd | |
07:38:41 | 5.04 | 300 | form t | 買い気配数 | 4.98 | 5.04 | 2,389,782 | 16403 | nasd | |
07:35:58 | 5.03 | 95 | Odd lot | 買い気配数 | 4.98 | 5.04 | 2,389,482 | 16402 | nasd | |
07:35:58 | 5.03 | 5 | Odd lot | 買い気配数 | 4.98 | 5.04 | 2,389,387 | 16401 | nasd | |
07:33:16 | 5.04 | 30 | Odd lot | 買い気配数 | 4.98 | 5.04 | 2,389,382 | 16400 | nasd | |
07:19:56 | 5.04 | 29 | Odd lot | 買い気配数 | 4.98 | 5.04 | 2,389,352 | 16399 | nasd | |
06:56:58 | 5.0499 | 200 | form t | 買い気配数 | 4.96 | 5.05 | 2,389,323 | 16398 | nasd | |
06:45:08 | 5.05 | 23 | Odd lot | 買い気配数 | 4.96 | 5.05 | 2,389,123 | 16397 | nasd | |
06:44:07 | 5.05 | 850 | form t | 買い気配数 | 4.96 | 5.05 | 2,389,100 | 16396 | nasd | |
06:38:31 | 5.05 | 244 | form t | 買い気配数 | 4.96 | 5.05 | 2,388,250 | 16395 | nasd | |
06:38:31 | 5.00 | 6 | Odd lot | 売り気配数 | 4.96 | 5.05 | 2,388,006 | 16394 | nasd | |
06:37:36 | 5.037 | 23 | Odd lot | 買い気配数 | 4.96 | 5.05 | 2,388,000 | 16393 | nasd | |
06:35:17 | 4.93 | 59,135 | avg. | 売り気配数 | 4.96 | 5.05 | 2,387,977 | 16392 | nasd | |
06:25:07 | 4.96 | 70 | Odd lot | 売り気配数 | 4.95 | 5.05 | 2,328,842 | 16391 | nasd | |
06:23:42 | 5.00 | 297 | form t | 4.95 | 5.05 | 2,328,772 | 16390 | nasd | ||
06:18:09 | 5.01 | 10 | Odd lot | 買い気配数 | 4.95 | 5.06 | 2,328,475 | 16389 | nasd | |
06:13:51 | 5.06 | 55 | Odd lot | 買い気配数 | 4.95 | 5.06 | 2,328,465 | 16388 | nasd | |
06:12:31 | 5.0599 | 1 | Odd lot | 買い気配数 | 4.90 | 5.06 | 2,328,410 | 16387 | nasd | |
06:10:12 | 5.0591 | 1 | Odd lot | 買い気配数 | 4.90 | 5.06 | 2,328,409 | 16386 | nasd | |
06:09:52 | 5.06 | 20 | Odd lot | 買い気配数 | 4.90 | 5.06 | 2,328,408 | 16385 | nasd | |
06:08:47 | 5.06 | 14 | Odd lot | 買い気配数 | 4.90 | 5.06 | 2,328,388 | 16384 | nasd | |
06:05:02 | 4.93 | 1 | Odd lot | 売り気配数 | 4.90 | 5.06 | 2,328,374 | 16383 | nasd | |
06:04:50 | 5.05 | 61 | Odd lot | 買い気配数 | 4.90 | 5.06 | 2,328,373 | 16382 | nasd | |
06:02:46 | 5.06 | 250 | form t | 買い気配数 | 4.93 | 5.06 | 2,328,312 | 16381 | nasd | |
06:02:29 | 4.93 | 249 | prior ref | 売り気配数 | 4.93 | 5.06 | 2,328,062 | 16380 | nasd | |
06:02:09 | 4.93 | 2,223 | prior ref | 売り気配数 | 4.93 | 5.06 | 2,327,813 | 16379 | nasd | |
06:01:59 | 4.93 | 591 | prior ref | 売り気配数 | 4.90 | 5.06 | 2,325,590 | 16378 | nasd | |
06:01:57 | 4.93 | 969 | prior ref | 売り気配数 | 4.90 | 5.06 | 2,324,999 | 16377 | nasd | |
06:01:22 | 4.93 | 100 | prior ref | 売り気配数 | 4.90 | 5.06 | 2,324,030 | 16376 | nasd | |
06:00:00 | 4.93 | 53 | Odd lot | 売り気配数 | 4.93 | 4.95 | 2,323,930 | 16375 | nasd | |
06:00:00 | 4.93 | 275 | form t | 売り気配数 | 4.93 | 4.95 | 2,323,877 | 16374 | nasd | |
06:00:00 | 4.93 | 102 | form t | 売り気配数 | 4.93 | 4.95 | 2,323,602 | 16373 | nasd | |
06:00:00 | 4.93 | 13 | Odd lot | 売り気配数 | 4.93 | 4.95 | 2,323,500 | 16372 | nasd | |
06:00:00 | 4.93 | 200 | form t | 売り気配数 | 4.93 | 4.95 | 2,323,487 | 16371 | nasd | |
06:00:00 | 4.94 | 100 | 4.93 | 4.95 | 2,323,287 | 16370 | nasd | |||
06:00:00 | 4.93 | 61,244 | 4.93 | 4.95 | 2,323,287 | 16369 | nasd | |||
06:00:00 | 4.93 | 61,244 | 売り気配数 | 4.93 | 4.95 | 2,323,287 | 16368 | nasd | ||
05:59:59 | 4.9499 | 14 | Odd lot | 買い気配数 | 4.93 | 4.95 | 2,262,043 | 16367 | nasd | |
05:59:58 | 4.94 | 100 | 買い気配数 | 4.93 | 4.94 | 2,262,029 | 16366 | nasd | ||
05:59:58 | 4.94 | 100 | 買い気配数 | 4.93 | 4.94 | 2,261,929 | 16365 | nasd | ||
05:59:58 | 4.95 | 100 | 買い気配数 | 4.93 | 4.94 | 2,261,829 | 16364 | nasd | ||
05:59:58 | 4.94 | 400 | 買い気配数 | 4.93 | 4.94 | 2,261,729 | 16363 | nasd | ||
05:59:58 | 4.94 | 300 | 買い気配数 | 4.93 | 4.94 | 2,261,329 | 16362 | nasd | ||
05:59:58 | 4.94 | 100 | 買い気配数 | 4.93 | 4.94 | 2,261,029 | 16361 | nasd | ||
05:59:58 | 4.94 | 200 | 買い気配数 | 4.93 | 4.94 | 2,260,929 | 16360 | nasd | ||
05:59:58 | 4.93 | 1 | Odd lot | 売り気配数 | 4.93 | 4.94 | 2,260,729 | 16359 | nasd | |
05:59:57 | 4.92 | 100 | 売り気配数 | 4.93 | 4.94 | 2,260,728 | 16358 | nasd | ||
05:59:57 | 4.92 | 100 | 売り気配数 | 4.93 | 4.94 | 2,260,628 | 16357 | nasd | ||
05:59:56 | 4.93 | 100 | 売り気配数 | 4.93 | 4.94 | 2,260,528 | 16356 | nasd | ||
05:59:56 | 4.93 | 580 | 売り気配数 | 4.93 | 4.94 | 2,260,428 | 16355 | nasd | ||
05:59:56 | 4.93 | 100 | 売り気配数 | 4.93 | 4.94 | 2,259,848 | 16354 | nasd | ||
05:59:56 | 4.935 | 10 | Odd lot | 4.93 | 4.94 | 2,259,748 | 16353 | nasd | ||
05:59:55 | 4.93 | 100 | 売り気配数 | 4.93 | 4.94 | 2,259,738 | 16352 | nasd | ||
05:59:55 | 4.94 | 100 | 買い気配数 | 4.93 | 4.94 | 2,259,638 | 16351 | nasd | ||
05:59:55 | 4.94 | 100 | 買い気配数 | 4.93 | 4.94 | 2,259,538 | 16350 | nasd | ||
05:59:55 | 4.94 | 5 | Odd lot | 買い気配数 | 4.93 | 4.94 | 2,259,438 | 16349 | nasd | |
05:59:55 | 4.94 | 5 | Odd lot | 買い気配数 | 4.93 | 4.94 | 2,259,433 | 16348 | nasd | |
05:59:55 | 4.94 | 1 | Odd lot | 買い気配数 | 4.93 | 4.94 | 2,259,428 | 16347 | nasd | |
05:59:54 | 4.935 | 31 | Odd lot | 4.93 | 4.94 | 2,259,427 | 16346 | nasd | ||
05:59:54 | 4.93 | 4 | Odd lot | 売り気配数 | 4.93 | 4.94 | 2,259,396 | 16345 | nasd | |
05:59:54 | 4.93 | 78 | Odd lot | 売り気配数 | 4.93 | 4.94 | 2,259,392 | 16344 | nasd | |
05:59:52 | 4.935 | 12 | Odd lot | 4.93 | 4.94 | 2,259,314 | 16343 | nasd | ||
05:59:52 | 4.93 | 100 | 売り気配数 | 4.93 | 4.94 | 2,259,302 | 16342 | nasd | ||
05:59:52 | 4.93 | 300 | 売り気配数 | 4.93 | 4.94 | 2,259,202 | 16341 | nasd | ||
05:59:52 | 4.935 | 6 | Odd lot | 4.93 | 4.94 | 2,258,902 | 16340 | nasd | ||
05:59:52 | 4.935 | 75 | Odd lot | 4.93 | 4.94 | 2,258,896 | 16339 | nasd | ||
05:59:51 | 4.935 | 19 | Odd lot | 4.93 | 4.94 | 2,258,821 | 16338 | nasd | ||
05:59:51 | 4.93 | 100 | 4.93 | 4.93 | 2,258,802 | 16337 | nasd | |||
05:59:51 | 4.93 | 100 | 4.93 | 4.93 | 2,258,702 | 16336 | nasd | |||
05:59:51 | 4.93 | 100 | 4.93 | 4.93 | 2,258,602 | 16335 | nasd | |||
05:59:51 | 4.93 | 100 | 4.93 | 4.93 | 2,258,502 | 16334 | nasd | |||
05:59:51 | 4.93 | 100 | 4.93 | 4.93 | 2,258,402 | 16333 | nasd |
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