Hot Features
プレミアム
AvePoint Inc (AVPT)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.221 | 1.2429696288 | 17.78 | 18.0987 | 17.01 | 993714 | 17.39965153 | CS |
| 4 | 0.861 | 5.02333722287 | 17.14 | 18.0987 | 15.7 | 1183553 | 16.82790543 | CS |
| 12 | 5.831 | 47.9129005752 | 12.17 | 19.1605 | 12.11 | 1331653 | 17.14722013 | CS |
| 26 | 7.0907 | 64.9908801774 | 10.9103 | 19.1605 | 9.46 | 1119274 | 14.313201 | CS |
| 52 | 10.001 | 125.0125 | 8 | 19.1605 | 7.08 | 1051863 | 11.75359902 | CS |
| 156 | 12.821 | 247.50965251 | 5.18 | 19.1605 | 3.4 | 871028 | 8.10133105 | CS |
| 260 | 7.951 | 79.1144278607 | 10.05 | 19.1605 | 3.4 | 921488 | 9.83700804 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 18.04 | 0.5 | 2.85 | 18.32 | 18.34 | 17.82 | 1127337 |
| 1737675300 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1737588900 | 17.54 | 0.12 | 0.69 | 17.5 | 18.0987 | 17.34 | 1112426 |
| 1737502500 | 17.42 | 0.21 | 1.22 | 17.3492 | 17.511 | 17.01 | 944178 |
| 1737156900 | 17.21 | -0.35 | -1.99 | 17.78 | 17.78 | 17.105 | 924537 |
| 1737070500 | 17.56 | -0.04 | -0.23 | 17.61 | 17.76 | 17.505 | 722455 |
| 1736984100 | 17.6 | 1.05 | 6.34 | 16.92 | 17.62 | 16.79 | 1250650 |
| 1736897700 | 16.55 | 0.25 | 1.53 | 16.5 | 16.7 | 16.37 | 780302 |
| 1736811300 | 16.3 | 0.1 | 0.62 | 15.9 | 16.32 | 15.7 | 823675 |
| 1736552100 | 16.2 | -0.42 | -2.53 | 16.379999 | 16.399999 | 15.99 | 713102 |
| 1736379300 | 16.62 | 0.2 | 1.22 | 16.39 | 16.739999 | 16.36 | 945590 |
| 1736292900 | 16.42 | -0.37 | -2.20 | 16.81 | 16.85 | 16.05 | 1320299 |
| 1736206500 | 16.79 | -0.35 | -2.04 | 17.06 | 17.07 | 16.68 | 972097 |
| 1735947300 | 17.14 | 0.52 | 3.13 | 16.8 | 17.235 | 16.79 | 1012295 |
| 1735860900 | 16.62 | 0.11 | 0.67 | 16.67 | 16.69 | 16.2502 | 1284340 |
| 1735688100 | 16.51 | 0.03 | 0.18 | 16.62 | 16.68 | 16.3735 | 2172419 |
| 1735601700 | 16.48 | -0.47 | -2.77 | 16.66 | 16.78 | 16.42 | 2487542 |
| 1735342500 | 16.95 | -0.48 | -2.75 | 17.14 | 17.31 | 16.559999 | 1470933 |
| 1735256100 | 17.43 | -0.37 | -2.08 | 17.71 | 17.75 | 17.31 | 617939 |
| 1735077840 | 17.8 | 0.34 | 1.95 | 17.41 | 17.82 | 17.39 | 347662 |
| 1734996900 | 17.46 | -0.43 | -2.40 | 17.86 | 17.9497 | 17.37 | 1559651 |
| 1734737700 | 17.89 | 0.15 | 0.85 | 17.35 | 18 | 17.31 | 1173461 |
| 1734651300 | 17.74 | -0.02 | -0.11 | 18.0352 | 18.14 | 17.702 | 1071529 |
| 1734564900 | 17.76 | -0.65 | -3.53 | 18.21 | 18.59 | 17.665 | 1841852 |
| 1734478500 | 18.41 | -0.24 | -1.29 | 18.64 | 18.64 | 18.2 | 672598 |
| 1734392100 | 18.65 | 0.29 | 1.55 | 18.37 | 18.74 | 18.31 | 1367477 |
| 1734132900 | 18.365 | -0.21 | -1.10 | 18.63 | 18.84 | 18.145 | 1061750 |
| 1734046500 | 18.57 | 0.12 | 0.65 | 18.39 | 18.77 | 18.36 | 714972 |
| 1733960100 | 18.45 | -0.22 | -1.18 | 18.76 | 18.79 | 18.43 | 1790419 |
| 1733873700 | 18.67 | 0.14 | 0.76 | 18.45 | 18.93 | 18.38 | 2021465 |
| 1733787300 | 18.53 | -0.36 | -1.91 | 18.9099 | 19.1605 | 18.35 | 1412091 |
| 1733528100 | 18.89 | 0.24 | 1.29 | 18.775 | 18.995 | 18.62 | 1298906 |
| 1733441700 | 18.65 | -0.1 | -0.53 | 18.73 | 19 | 18.54 | 1982284 |
| 1733355300 | 18.75 | 0.53 | 2.91 | 18.32 | 18.8389 | 18.3 | 2595560 |
| 1733268900 | 18.22 | 0.31 | 1.73 | 17.735 | 18.255 | 17.66 | 1015611 |
| 1733182500 | 17.91 | 0.26 | 1.47 | 17.63 | 18.1 | 17.5797 | 1516538 |
| 1732917840 | 17.65 | -0.17 | -0.95 | 17.83 | 17.9833 | 17.63 | 664994 |
| 1732750500 | 17.82 | -0.3 | -1.66 | 18.17 | 18.17 | 17.66 | 1434846 |
| 1732664100 | 18.12 | -0.1 | -0.55 | 18.175 | 18.5 | 17.98 | 1852398 |
| 1732577700 | 18.22 | -0.35 | -1.88 | 18.68 | 18.7 | 18.1 | 1472515 |
| 1732318500 | 18.57 | 0.27 | 1.48 | 18.17 | 18.75 | 18.165 | 2226270 |
| 1732232100 | 18.3 | 0.8 | 4.57 | 17.84 | 18.33 | 17.63 | 2038751 |
| 1732145700 | 17.5 | 0.93 | 5.61 | 16.67 | 17.5 | 16.52 | 3485463 |
| 1732059300 | 16.57 | 0.83 | 5.27 | 15.69 | 16.62 | 15.69 | 1334482 |
| 1731972900 | 15.74 | 0.01 | 0.06 | 15.72 | 15.9607 | 15.53 | 818074 |
| 1731713700 | 15.73 | -0.09 | -0.57 | 15.82 | 15.865 | 15.545 | 1002069 |
| 1731627300 | 15.82 | -0.21 | -1.31 | 15.83 | 15.995 | 15.52 | 1053114 |
| 1731540900 | 16.03 | 0.18 | 1.14 | 15.955 | 16.5 | 15.955 | 1626301 |
| 1731454500 | 15.85 | 0.15 | 0.96 | 15.53 | 15.95 | 15.38 | 1844274 |
| 1731368100 | 15.7 | 0.81 | 5.44 | 15 | 15.77 | 14.97 | 1555196 |
| 1731108900 | 14.89 | 1.41 | 10.46 | 14.26 | 15.6399 | 14.19 | 2740639 |
| 1731022500 | 13.48 | 0.39 | 2.98 | 13.12 | 13.58 | 13.1 | 1268848 |
| 1730936100 | 13.09 | 0.58 | 4.64 | 12.955 | 13.1 | 12.77 | 1063074 |
| 1730849700 | 12.51 | 0.19 | 1.54 | 12.33 | 12.565 | 12.33 | 453801 |
| 1730763300 | 12.32 | -0.06 | -0.48 | 12.26 | 12.425 | 12.2 | 447510 |
| 1730500500 | 12.38 | 0.24 | 1.98 | 12.17 | 12.38 | 12.11 | 528046 |
| 1730414100 | 12.14 | -0.22 | -1.78 | 12.25 | 12.42 | 12.08 | 650465 |
| 1730327700 | 12.36 | -0.08 | -0.64 | 12.435 | 12.58 | 12.36 | 533284 |
| 1730241300 | 12.44 | 0.47 | 3.93 | 11.945 | 12.49 | 11.9237 | 779183 |
| 1730154900 | 11.97 | 0.01 | 0.08 | 12.1 | 12.175 | 11.955 | 452238 |
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
