Hot Features
プレミアム
authID Inc (AUID)
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 | 0.305 | 5.13036164844 | 5.945 | 7.39 | 4.85 | 39685 | 5.85583284 | CS |
| 4 | -0.555 | -8.15576781778 | 6.805 | 7.39 | 4.85 | 37000 | 6.00526841 | CS |
| 12 | -0.75 | -10.7142857143 | 7 | 8.44 | 4.85 | 32210 | 6.69299048 | CS |
| 26 | -4.16 | -39.9615754083 | 10.41 | 10.95 | 4.85 | 25516 | 7.59203659 | CS |
| 52 | -2.7 | -30.1675977654 | 8.95 | 13.63 | 4.85 | 24282 | 8.16942155 | CS |
| 156 | -116.15 | -94.8937908497 | 122.4 | 137.16 | 2.164 | 60721 | 26.84767782 | CS |
| 260 | -51.75 | -89.224137931 | 58 | 149.0976 | 2.164 | 70237 | 46.19167053 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 5.21 | -0.64 | -10.94 | 5.82 | 5.8322 | 4.85 | 27558 |
| 1734564900 | 5.85 | 0.05 | 0.86 | 5.72 | 6.3734 | 5.72 | 18271 |
| 1734478500 | 5.8 | -0.24 | -3.97 | 6 | 6.13 | 5.5 | 58038 |
| 1734392100 | 6.04 | -0.05 | -0.82 | 6.04 | 6.09 | 5.7101 | 27670 |
| 1734132900 | 6.09 | 0.35 | 6.10 | 5.72 | 6.144 | 5.7 | 68101 |
| 1734046500 | 5.74 | -0.63 | -9.89 | 6.19 | 6.5399 | 5.72 | 13476 |
| 1733960100 | 6.37 | -0.07 | -1.09 | 6.34 | 6.75 | 6.172 | 19571 |
| 1733873700 | 6.44 | 0.14 | 2.22 | 6.47 | 6.65 | 6.1434 | 57327 |
| 1733787300 | 6.3 | -0.22 | -3.42 | 6.97 | 6.97 | 6.03 | 40622 |
| 1733528100 | 6.5231 | 0.97 | 17.53 | 5.6 | 6.74 | 5.32 | 39199 |
| 1733441700 | 5.55 | -0.07 | -1.25 | 5.63 | 5.92 | 5.5 | 24447 |
| 1733355300 | 5.62 | -0.12 | -2.09 | 5.69 | 6.14 | 5.61 | 44334 |
| 1733268900 | 5.74 | 0.01 | 0.17 | 5.67 | 6.0199 | 5.5599999 | 40991 |
| 1733182500 | 5.73 | -0.26 | -4.34 | 5.98 | 6.245 | 5.71 | 62861 |
| 1732917840 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.98 | 15654 |
| 1732750500 | 6.03 | -0.02 | -0.33 | 5.97 | 6.365 | 5.9 | 16295 |
| 1732664100 | 6.05 | -0.13 | -2.10 | 6.25 | 6.86 | 5.9 | 73326 |
| 1732577700 | 6.18 | -0.38 | -5.79 | 6.54 | 6.8151 | 6.1001 | 35250 |
| 1732318500 | 6.5599999 | -0.18 | -2.67 | 6.71 | 7.0035 | 6.5199999 | 30323 |
| 1732232100 | 6.74 | 0.11 | 1.66 | 6.62 | 6.76 | 6.473 | 37394 |
| 1732145700 | 6.63 | 0.17 | 2.63 | 6.51 | 7 | 6.4599 | 25843 |
| 1732059300 | 6.46 | -0.35 | -5.14 | 6.82 | 6.82 | 6.46 | 21073 |
| 1731972900 | 6.81 | -0.07 | -1.02 | 6.81 | 7 | 6.48 | 47276 |
| 1731713700 | 6.88 | 0.04 | 0.58 | 6.84 | 7 | 6.72 | 5099 |
| 1731627300 | 6.84 | -0.2 | -2.84 | 6.85 | 6.99 | 6.65 | 23252 |
| 1731540900 | 7.04 | 0.1 | 1.44 | 6.94 | 7.23 | 6.67 | 23780 |
| 1731454500 | 6.94 | -0.27 | -3.74 | 7.03 | 7.36 | 6.9 | 36483 |
| 1731368100 | 7.21 | -0.79 | -9.88 | 8 | 8.01 | 6.95 | 35964 |
| 1731108900 | 8 | -0.1 | -1.23 | 7.31 | 8.21 | 7.02 | 43414 |
| 1731022500 | 8.1 | 0 | 0.00 | 8.1 | 8.34 | 7.98 | 36663 |
| 1730936100 | 8.1 | -0.02 | -0.25 | 8.1199999 | 8.44 | 7.9 | 20174 |
| 1730849700 | 8.1199999 | 0.32 | 4.10 | 7.99 | 8.21 | 7.945 | 35610 |
| 1730763300 | 7.8 | 0.03 | 0.39 | 7.5 | 7.9899 | 7.1 | 61435 |
| 1730500500 | 7.77 | 0.67 | 9.44 | 7.13 | 7.87 | 6.95 | 33666 |
| 1730414100 | 7.1 | -0.3 | -4.05 | 7.41 | 7.49 | 6.65 | 41502 |
| 1730327700 | 7.4 | -0.01 | -0.13 | 7.41 | 7.65 | 7.2 | 27475 |
| 1730241300 | 7.41 | 0.45 | 6.47 | 7.02 | 7.41 | 6.89 | 8946 |
| 1730154900 | 6.96 | 0.24 | 3.57 | 6.79 | 7.22 | 6.57 | 24149 |
| 1729895700 | 6.72 | -0.13 | -1.90 | 6.86 | 6.9 | 6.67 | 15441 |
| 1729809300 | 6.85 | -0.14 | -2.00 | 7.06 | 7.13 | 6.7592 | 32998 |
| 1729722900 | 6.99 | -0.6 | -7.91 | 7.5 | 7.5996 | 6.9 | 22481 |
| 1729636500 | 7.59 | 0.61 | 8.74 | 6.96 | 7.76 | 6.83 | 45046 |
| 1729550100 | 6.98 | -0.02 | -0.29 | 7.1 | 7.11 | 6.61 | 14170 |
| 1729290900 | 7 | -0.67 | -8.74 | 7.64 | 7.67 | 6.9 | 18631 |
| 1729204500 | 7.67 | -0.08 | -1.03 | 7.92 | 7.92 | 7.35 | 39770 |
| 1729118100 | 7.75 | 1.27 | 19.60 | 6.65 | 8.24 | 6.6259 | 81872 |
| 1729031700 | 6.48 | -0.31 | -4.57 | 6.79 | 6.965 | 6.47 | 19162 |
| 1728945300 | 6.79 | 0.34 | 5.27 | 6.65 | 6.94 | 6.6 | 24036 |
| 1728686100 | 6.45 | 0.25 | 4.03 | 6.35 | 6.65 | 6.35 | 10068 |
| 1728599700 | 6.2 | 0.14 | 2.31 | 6.17 | 6.42 | 6.0199999 | 20746 |
| 1728513300 | 6.0599999 | -0.57 | -8.60 | 6.67 | 6.67 | 6.0599999 | 20111 |
| 1728426900 | 6.63 | -0.16 | -2.36 | 6.86 | 7 | 6.63 | 15583 |
| 1728340500 | 6.79 | -0.21 | -3.00 | 7 | 7 | 6.53 | 18571 |
| 1728081300 | 7 | 0.17 | 2.49 | 6.81 | 7.11 | 6.81 | 17912 |
| 1727994900 | 6.83 | 0.62 | 10.05 | 6.3 | 7.3 | 6.21 | 72299 |
| 1727908500 | 6.2065 | 0.23 | 3.79 | 6.0199999 | 6.2065 | 5.3586 | 14090 |
| 1727822100 | 5.98 | -0.31 | -4.93 | 6.46 | 6.91 | 5.68 | 29225 |
| 1727735700 | 6.29 | -0.1 | -1.56 | 6.47 | 6.5 | 5.65 | 52443 |
| 1727476500 | 6.39 | -0.7 | -9.87 | 7 | 7.222 | 6.35 | 41128 |
| 1727390100 | 7.09 | 0.18 | 2.60 | 7.02 | 7.09 | 6.75 | 16451 |
| 1727303700 | 6.91 | 0.11 | 1.62 | 6.81 | 7.06 | 6.62 | 11302 |
| 1727217300 | 6.8 | -0.81 | -10.64 | 7.48 | 7.83 | 6.74 | 15103 |
| 1727130900 | 7.61 | 0.02 | 0.26 | 7.49 | 7.88 | 7.49 | 6711 |
| 1726871700 | 7.59 | 0.06 | 0.80 | 7.5 | 7.8533 | 7.3568 | 72218 |
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
