![AST SpaceMobile Inc](/common/images/company/N_ASTS.png)
AST SpaceMobile Inc (ASTS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.41 | 1.34008824971 | 30.595 | 32.47 | 27.05 | 12739147 | 29.65917819 | CS |
4 | 9.7151 | 45.6324360377 | 21.2899 | 32.97 | 17.5 | 13857224 | 24.75234645 | CS |
12 | 7.2095 | 30.297745372 | 23.7955 | 32.97 | 17.5 | 8908195 | 24.05891594 | CS |
26 | -0.345 | -1.1004784689 | 31.35 | 39.08 | 17.5 | 12039735 | 26.81583156 | CS |
52 | 27.555 | 798.695652174 | 3.45 | 39.08 | 1.97 | 10860722 | 20.24173851 | CS |
156 | 24.565 | 381.444099379 | 6.44 | 39.08 | 1.97 | 4970002 | 16.23760411 | CS |
260 | 19.375 | 166.595012898 | 11.63 | 39.08 | 1.97 | 4228806 | 15.69676076 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 32.1 | 2.05 | 6.82 | 30.295 | 32.47 | 29.37 | 13684434 |
1739489700 | 30.05 | 2.44 | 8.84 | 27.7 | 30.77 | 27.05 | 13289846 |
1739403300 | 27.61 | -0.79 | -2.78 | 28.54 | 29.14 | 27.3 | 10629405 |
1739316900 | 28.4 | -2.74 | -8.80 | 30.595 | 30.8 | 28.35 | 13352901 |
1739230500 | 31.14 | 4.63 | 17.47 | 27.35 | 32.97 | 27.35 | 33807392 |
1738971300 | 26.51 | -0.61 | -2.25 | 27.18 | 28.7568 | 25.86 | 13492746 |
1738884900 | 27.12 | 2.41 | 9.75 | 25.435 | 27.61 | 25.3 | 19709930 |
1738798500 | 24.71 | 1.62 | 7.02 | 23.2 | 24.75 | 23.19 | 10837759 |
1738712100 | 23.09 | 1.62 | 7.55 | 21.91 | 23.77 | 21.9494 | 11853467 |
1738625700 | 21.47 | 1.23 | 6.08 | 18.89 | 21.93 | 18.86 | 10000793 |
1738366500 | 20.24 | 2.03 | 11.15 | 19.24 | 22.19 | 18.92 | 26540112 |
1738280100 | 18.21 | 0.49 | 2.77 | 18.52 | 18.96 | 18.2 | 8827509 |
1738193700 | 17.72 | -2.42 | -12.02 | 19.5 | 19.55 | 17.5 | 19194236 |
1738107300 | 20.14 | 0.98 | 5.11 | 19.5062 | 20.3095 | 18.7302 | 7709882 |
1738020900 | 19.16 | -1.19 | -5.85 | 19.84 | 20.64 | 18.9301 | 9570695 |
1737761700 | 20.35 | -2.14 | -9.52 | 20.45 | 20.67 | 19.8 | 11910900 |
1737675300 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
1737588900 | 22.49 | -0.61 | -2.64 | 23.2 | 23.74 | 22.42 | 7462458 |
1737502500 | 23.1 | 2.32 | 11.16 | 21.2899 | 23.12 | 21.2 | 7555558 |
1737156900 | 20.78 | -0.22 | -1.05 | 21.38 | 21.5413 | 20.73 | 5143333 |
1737070500 | 21 | -0.54 | -2.51 | 21.52 | 21.94 | 20.98 | 3383684 |
1736984100 | 21.54 | 1.06 | 5.18 | 21.2 | 22.04 | 20.9516 | 4495758 |
1736897700 | 20.48 | -0.59 | -2.80 | 21.47 | 21.9 | 20.3656 | 4832891 |
1736811300 | 21.07 | -1.3 | -5.81 | 21.6 | 21.63 | 19.15 | 8885800 |
1736552100 | 22.37 | -0.14 | -0.62 | 21.81 | 22.43 | 21.345 | 4025244 |
1736379300 | 22.51 | -0.49 | -2.13 | 22.51 | 22.73 | 21.73 | 4613380 |
1736292900 | 23 | -1.14 | -4.72 | 23.86 | 24.2729 | 22.81 | 4327688 |
1736206500 | 24.14 | 0.17 | 0.71 | 24.1 | 25.18 | 24 | 6762643 |
1735947300 | 23.97 | 2.33 | 10.77 | 21.72 | 24.05 | 21.72 | 8547214 |
1735860900 | 21.64 | 0.54 | 2.56 | 21.2397 | 22.215 | 20.9 | 4447843 |
1735688100 | 21.1 | -0.71 | -3.26 | 22.06 | 22.16 | 20.87 | 5190798 |
1735601700 | 21.81 | -1.11 | -4.84 | 22.5 | 22.58 | 20.81 | 8804269 |
1735342500 | 22.92 | -1.76 | -7.13 | 24.6 | 25.0541 | 22.82 | 6072907 |
1735256100 | 24.68 | 1.19 | 5.07 | 23.38 | 24.85 | 22.85 | 4985253 |
1735077840 | 23.49 | 0.24 | 1.03 | 23.29 | 23.79 | 23.02 | 2293361 |
1734996900 | 23.25 | 0.37 | 1.62 | 22.98 | 23.4 | 22.06 | 4686329 |
1734737700 | 22.88 | -0.12 | -0.52 | 22.59 | 23.5 | 22 | 9283317 |
1734651300 | 23 | -0.36 | -1.54 | 23.5601 | 24.26 | 22.88 | 5629153 |
1734564900 | 23.36 | -1.42 | -5.73 | 24.695 | 25.85 | 22.77 | 8083476 |
1734478500 | 24.78 | 0.48 | 1.98 | 24.3 | 25.68 | 24.0701 | 6957513 |
1734392100 | 24.3 | 0.82 | 3.49 | 23.31 | 24.7 | 22.84 | 6647916 |
1734132900 | 23.48 | 0.15 | 0.64 | 23.175 | 23.74 | 22.85 | 4658108 |
1734046500 | 23.33 | -0.23 | -0.98 | 23.41 | 24.22 | 23.1 | 4023959 |
1733960100 | 23.56 | -0.8 | -3.28 | 24.64 | 24.79 | 23.45 | 5069953 |
1733873700 | 24.36 | -1.63 | -6.25 | 25.6999 | 26.6753 | 24.33 | 6601104 |
1733787300 | 25.985 | 0.66 | 2.63 | 27.75 | 29.3294 | 25.86 | 16451917 |
1733528100 | 25.32 | 2.81 | 12.48 | 22.97 | 25.64 | 22.82 | 13039097 |
1733441700 | 22.51 | -0.13 | -0.57 | 22.62 | 23.18 | 21.62 | 7136399 |
1733355300 | 22.64 | -0.27 | -1.18 | 22.64 | 23.52 | 22.52 | 5270063 |
1733268900 | 22.91 | -0.31 | -1.34 | 22.97 | 24.04 | 22.65 | 5550083 |
1733182500 | 23.22 | -0.59 | -2.48 | 24.12 | 24.75 | 23.17 | 7321171 |
1732917840 | 23.81 | 0.52 | 2.23 | 23.51 | 24.525 | 23.36 | 4237468 |
1732750500 | 23.29 | -0.1 | -0.43 | 23.94 | 24.95 | 23.06 | 7171276 |
1732664100 | 23.39 | -0.82 | -3.39 | 23.7955 | 24.4 | 22.91 | 8073967 |
1732577700 | 24.21 | 0.11 | 0.46 | 24.59 | 26.075 | 23.85 | 10667110 |
1732318500 | 24.1 | -0.04 | -0.17 | 23.99 | 24.72 | 23.37 | 5884056 |
1732232100 | 24.14 | 0.56 | 2.35 | 24.07 | 24.874 | 23.291 | 12878863 |
1732145700 | 23.585 | -2.56 | -9.77 | 25.55 | 26.11 | 23.2233 | 9172782 |
1732059300 | 26.14 | 0.34 | 1.32 | 24.78 | 26.27 | 24.105 | 7217318 |
1731972900 | 25.8 | 1.57 | 6.48 | 24.34 | 26.99 | 23.77 | 14326400 |
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