Hot Features
プレミアム
AST SpaceMobile Inc (ASTS)
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 | -8.084 | -10.147620004 | 79.664 | 79.8 | 63.72 | 23358945 | 70.10751463 | CS |
| 4 | -41.88 | -36.9116869381 | 113.46 | 118.74 | 63.72 | 26187330 | 90.42764649 | CS |
| 12 | -22.41 | -23.8429620172 | 93.99 | 133.8599 | 63.43 | 22627590 | 89.29868997 | CS |
| 26 | -5.53 | -7.17157307742 | 77.11 | 133.8599 | 63.43 | 18181662 | 91.37299259 | CS |
| 52 | 20.71 | 40.7116178494 | 50.87 | 133.8599 | 36.08 | 15092809 | 79.31038418 | CS |
| 156 | 64.83 | 960.444444444 | 6.75 | 133.8599 | 1.97 | 10710636 | 48.41376618 | CS |
| 260 | 60.76 | 561.552680222 | 10.82 | 133.8599 | 1.97 | 7087148 | 44.65928885 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 71.45 | 5.83 | 8.88 | 64.675 | 73.1999 | 64.51 | 22146055 |
| 1782426900 | 65.62 | -2.39 | -3.51 | 68.73 | 68.76 | 63.72 | 22494673 |
| 1782340500 | 68.01 | -4.86 | -6.67 | 72.06 | 72.1 | 67.06 | 21418213 |
| 1782254100 | 72.87 | -0.32 | -0.44 | 71.865 | 77.8 | 71.66 | 21198126 |
| 1782167700 | 73.19 | -7.47 | -9.26 | 79.664 | 79.8 | 72.59 | 28324766 |
| 1781822100 | 80.66 | -4.77 | -5.58 | 85.2 | 85.7 | 77.12 | 31604885 |
| 1781735700 | 85.43 | 3.18 | 3.87 | 86.13 | 88.9499 | 83.192 | 30278383 |
| 1781649300 | 82.25 | -5.32 | -6.08 | 85.73 | 89.6 | 82.11 | 20114857 |
| 1781562900 | 87.57 | 5.16 | 6.26 | 86.03 | 89.76 | 83.985 | 23993941 |
| 1781303700 | 82.41 | -15.15 | -15.53 | 97 | 97.7295 | 81.5 | 55013120 |
| 1781217300 | 97.56 | 10.24 | 11.73 | 87.47 | 98.1 | 86.92 | 24497275 |
| 1781130900 | 87.32 | -1.39 | -1.57 | 88.71 | 93.1 | 87.12 | 16064693 |
| 1781044500 | 88.71 | -3.35 | -3.64 | 97.2 | 100.94 | 85.5 | 27084088 |
| 1780958100 | 92.06 | -1.54 | -1.65 | 97.13 | 97.13 | 90.81 | 13642731 |
| 1780698900 | 93.6 | -13.69 | -12.76 | 103.25 | 104.49 | 90.905 | 23926761 |
| 1780612500 | 107.29 | -0.44 | -0.41 | 103.35 | 111.57 | 101.1 | 16814059 |
| 1780526100 | 107.73 | -10.44 | -8.83 | 113.48 | 114.34 | 106.29 | 17745740 |
| 1780439700 | 118.17 | 12.52 | 11.85 | 109.9 | 118.74 | 108.8 | 21311753 |
| 1780353300 | 105.65 | -7.76 | -6.84 | 108.98 | 111.28 | 101.21 | 27157373 |
| 1780094100 | 113.41 | -19.68 | -14.79 | 113.46 | 115.5 | 105.37 | 54873824 |
| 1780007700 | 133.09 | 3.49 | 2.69 | 126.76 | 133.8599 | 122 | 21598582 |
| 1779921300 | 129.6 | 9.9 | 8.27 | 124 | 131.19999 | 118.04 | 36273989 |
| 1779834900 | 119.7 | 13.84 | 13.07 | 112.595 | 127.1 | 112.46 | 48189117 |
| 1779489300 | 105.86 | 9.63 | 10.01 | 98.52 | 107.59 | 98.41 | 30595154 |
| 1779402900 | 96.23 | 6.65 | 7.42 | 89.4 | 97.645 | 88.85 | 24703802 |
| 1779316500 | 89.58 | 1.48 | 1.68 | 87.26 | 92.57 | 86.49 | 19953861 |
| 1779230100 | 88.1 | 1.27 | 1.46 | 85.38 | 90.95 | 78.6579 | 21609073 |
| 1779143700 | 86.83 | 3.16 | 3.78 | 87.78 | 89.96 | 81.83 | 25002063 |
| 1778884500 | 83.67 | 0.66 | 0.80 | 78.95 | 86.149 | 77.08 | 21676561 |
| 1778798100 | 83.01 | 8.2 | 10.96 | 76.65 | 84.505 | 74.55 | 27145529 |
| 1778711700 | 74.81 | 1.85 | 2.54 | 72.665 | 77.675 | 71.6001 | 14949320 |
| 1778625300 | 72.96 | -9.59 | -11.62 | 73.43 | 79.8669 | 69.92 | 32760869 |
| 1778538900 | 82.55 | 7.5 | 9.99 | 78.07 | 84.94 | 75.9 | 39057810 |
| 1778279700 | 75.05 | 9.7 | 14.84 | 66.79 | 75.4 | 66.11 | 22569210 |
| 1778193300 | 65.349999 | -5.33 | -7.54 | 72.38 | 73.7499 | 64.91 | 19387962 |
| 1778106900 | 70.68 | 6.81 | 10.66 | 66.269999 | 71.49 | 65.75 | 18338273 |
| 1778020500 | 63.87 | -4.56 | -6.66 | 68.85 | 68.85 | 63.43 | 19755740 |
| 1777934100 | 68.43 | -2.46 | -3.47 | 70.22 | 70.58 | 68.045 | 12499502 |
| 1777674900 | 70.89 | -3.01 | -4.07 | 74.03 | 74.61 | 70.6101 | 13392644 |
| 1777588500 | 73.9 | 4.05 | 5.80 | 72.28 | 74.36 | 70.14 | 13458932 |
| 1777502100 | 69.85 | -2.03 | -2.82 | 71.21 | 71.23 | 67.49 | 14945740 |
| 1777415700 | 71.88 | -5.32 | -6.89 | 75.5 | 76.61 | 70.99 | 15231639 |
| 1777329300 | 77.2 | 0.8 | 1.05 | 76.76 | 77.8 | 73.9 | 12275350 |
| 1777070100 | 76.4 | -2.35 | -2.98 | 79 | 79.6 | 75.95 | 11825347 |
| 1776983700 | 78.75 | -5.91 | -6.98 | 82.67 | 83.43 | 76.92 | 17402289 |
| 1776897300 | 84.66 | 4.65 | 5.81 | 84.66 | 87.78 | 82.74 | 22027424 |
| 1776810900 | 80.01 | -0.99 | -1.22 | 82.33 | 84.89 | 78.801 | 19855719 |
| 1776724500 | 81 | -4.53 | -5.30 | 74.07 | 81.09 | 73.5 | 39824861 |
| 1776465300 | 85.53 | -5.41 | -5.95 | 89.72 | 91.77 | 84.91 | 19987846 |
| 1776378900 | 90.94 | 4.03 | 4.64 | 87.2 | 91.095 | 86.5 | 18044213 |
| 1776292500 | 86.91 | -1.66 | -1.87 | 88.94 | 88.94 | 84.02 | 16837909 |
| 1776206100 | 88.57 | -10.4 | -10.51 | 102.95 | 104.15 | 87.4 | 33975966 |
| 1776119700 | 98.97 | 4.07 | 4.29 | 93.05 | 100.51 | 92.5 | 12747162 |
| 1775860500 | 94.9 | 3.29 | 3.59 | 92.98 | 98.35 | 91.7355 | 11490884 |
| 1775774100 | 91.61 | -4.85 | -5.03 | 96.26 | 98.5 | 90.61 | 9189990 |
| 1775687700 | 96.46 | 3.89 | 4.20 | 100.6 | 100.7 | 93.5862 | 10848080 |
| 1775601300 | 92.57 | -2.24 | -2.36 | 93.1 | 95.04 | 89.6101 | 9643542 |
| 1775514900 | 94.81 | 2.19 | 2.36 | 93.99 | 99.72 | 92.7701 | 13141403 |
| 1775169300 | 92.62 | 8.63 | 10.28 | 79.205 | 92.94 | 78.912 | 16907082 |
| 1775082900 | 83.99 | 1.12 | 1.35 | 84.53 | 88.45 | 83.075 | 11927586 |
| 1774996500 | 82.87 | 9.05 | 12.26 | 77.24 | 83.275 | 75.93 | 12797550 |
| 1774910100 | 73.82 | -4.85 | -6.16 | 79.85 | 79.86 | 71.85 | 13399349 |
| 1774650900 | 78.67 | -9.19 | -10.46 | 89.44 | 90 | 78.5201 | 14568543 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
