Hot Features
プレミアム
AvePoint Inc (AVPT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.81 | -4.36187399031 | 18.57 | 18.84 | 17.665 | 1211823 | 18.13745154 | CS |
| 4 | -0.49 | -2.68493150685 | 18.25 | 19.1605 | 17.5797 | 1525031 | 18.37067809 | CS |
| 12 | 6.01 | 51.1489361702 | 11.75 | 19.1605 | 11.43 | 1109048 | 16.14915461 | CS |
| 26 | 8.01 | 82.1538461538 | 9.75 | 19.1605 | 9.38 | 1143897 | 13.26846933 | CS |
| 52 | 9.26 | 108.941176471 | 8.5 | 19.1605 | 7.08 | 1021451 | 11.13345369 | CS |
| 156 | 11.57 | 186.914378029 | 6.19 | 19.1605 | 3.4 | 859861 | 7.77259121 | CS |
| 260 | 7.91 | 80.3045685279 | 9.85 | 19.1605 | 3.4 | 902236 | 9.68344901 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 17.89 | 0.15 | 0.85 | 17.39 | 18 | 17.24 | 1393065 |
| 1734651300 | 17.74 | -0.02 | -0.11 | 17.97 | 18.14 | 17.702 | 1085402 |
| 1734564900 | 17.76 | -0.65 | -3.53 | 18.21 | 18.59 | 17.665 | 1853177 |
| 1734478500 | 18.41 | -0.24 | -1.29 | 18.65 | 18.65 | 18.2 | 681489 |
| 1734392100 | 18.65 | 0.29 | 1.55 | 18.37 | 18.74 | 18.31 | 1368909 |
| 1734132900 | 18.365 | -0.21 | -1.10 | 18.57 | 18.84 | 18.145 | 1070138 |
| 1734046500 | 18.57 | 0.12 | 0.65 | 18.36 | 18.77 | 18.3 | 730570 |
| 1733960100 | 18.45 | -0.22 | -1.18 | 18.76 | 18.79 | 18.43 | 1795657 |
| 1733873700 | 18.67 | 0.14 | 0.76 | 18.5 | 18.93 | 18.38 | 2033274 |
| 1733787300 | 18.53 | -0.36 | -1.91 | 18.9 | 19.1605 | 18.35 | 1426218 |
| 1733528100 | 18.89 | 0.24 | 1.29 | 18.81 | 18.995 | 18.62 | 1307885 |
| 1733441700 | 18.65 | -0.1 | -0.53 | 18.75 | 19 | 18.54 | 1994087 |
| 1733355300 | 18.75 | 0.53 | 2.91 | 18.32 | 18.8389 | 18.3 | 2602525 |
| 1733268900 | 18.22 | 0.31 | 1.73 | 17.76 | 18.255 | 17.66 | 1026098 |
| 1733182500 | 17.91 | 0.26 | 1.47 | 17.66 | 18.1 | 17.5797 | 1536385 |
| 1732917840 | 17.65 | -0.17 | -0.95 | 17.83 | 17.9833 | 17.63 | 666970 |
| 1732750500 | 17.82 | -0.3 | -1.66 | 18.17 | 18.17 | 17.66 | 1447748 |
| 1732664100 | 18.12 | -0.1 | -0.55 | 18.23 | 18.5 | 17.98 | 1872765 |
| 1732577700 | 18.22 | -0.35 | -1.88 | 18.69 | 18.75 | 18.1 | 1487339 |
| 1732318500 | 18.57 | 0.27 | 1.48 | 18.25 | 18.75 | 18.12 | 2256990 |
| 1732232100 | 18.3 | 0.8 | 4.57 | 17.685 | 18.33 | 17.61 | 2088538 |
| 1732145700 | 17.5 | 0.93 | 5.61 | 16.649999 | 17.5 | 16.52 | 3510370 |
| 1732059300 | 16.57 | 0.83 | 5.27 | 15.61 | 16.62 | 15.57 | 1344065 |
| 1731972900 | 15.74 | 0.01 | 0.06 | 15.72 | 15.9607 | 15.53 | 825926 |
| 1731713700 | 15.73 | -0.09 | -0.57 | 15.76 | 15.865 | 15.545 | 1044860 |
| 1731627300 | 15.82 | -0.21 | -1.31 | 16 | 16.04 | 15.52 | 1074115 |
| 1731540900 | 16.03 | 0.18 | 1.14 | 15.81 | 16.5 | 15.81 | 1656239 |
| 1731454500 | 15.85 | 0.15 | 0.96 | 15.5 | 15.95 | 15.38 | 1887823 |
| 1731368100 | 15.7 | 0.81 | 5.44 | 15 | 15.77 | 14.97 | 1559593 |
| 1731108900 | 14.89 | 1.41 | 10.46 | 14.26 | 15.6399 | 14.06 | 2781399 |
| 1731022500 | 13.48 | 0.39 | 2.98 | 13.07 | 13.58 | 13.07 | 1277536 |
| 1730936100 | 13.09 | 0.58 | 4.64 | 12.76 | 13.1 | 12.75 | 1081913 |
| 1730849700 | 12.51 | 0.19 | 1.54 | 12.33 | 12.565 | 12.33 | 455558 |
| 1730763300 | 12.32 | -0.06 | -0.48 | 12.26 | 12.425 | 12.2 | 449061 |
| 1730500500 | 12.38 | 0.24 | 1.98 | 12.17 | 12.38 | 12.11 | 532356 |
| 1730414100 | 12.14 | -0.22 | -1.78 | 12.28 | 12.42 | 12.08 | 662118 |
| 1730327700 | 12.36 | -0.08 | -0.64 | 12.37 | 12.58 | 12.36 | 540801 |
| 1730241300 | 12.44 | 0.47 | 3.93 | 11.99 | 12.49 | 11.9237 | 785971 |
| 1730154900 | 11.97 | 0.01 | 0.08 | 12.05 | 12.175 | 11.955 | 465629 |
| 1729895700 | 11.96 | -0.12 | -0.99 | 12.13 | 12.178 | 11.89 | 349267 |
| 1729809300 | 12.08 | 0.35 | 2.98 | 11.84 | 12.145 | 11.76 | 494095 |
| 1729722900 | 11.73 | -0.32 | -2.66 | 11.95 | 11.98 | 11.61 | 561536 |
| 1729636500 | 12.05 | -0.01 | -0.08 | 12.01 | 12.125 | 11.975 | 248127 |
| 1729550100 | 12.06 | -0.08 | -0.66 | 12.052 | 12.228 | 11.985 | 475819 |
| 1729290900 | 12.14 | -0.04 | -0.33 | 12.24 | 12.36 | 12.085 | 469068 |
| 1729204500 | 12.18 | 0.03 | 0.25 | 12.16 | 12.25 | 12.025 | 418585 |
| 1729118100 | 12.15 | -0.13 | -1.06 | 12.28 | 12.326924 | 11.975 | 545108 |
| 1729031700 | 12.28 | -0.06 | -0.49 | 12.33 | 12.42 | 12.07 | 537458 |
| 1728945300 | 12.34 | -0.16 | -1.28 | 12.54 | 12.54 | 12.28 | 410214 |
| 1728686100 | 12.5 | 0.09 | 0.73 | 12.4 | 12.665 | 12.38 | 726837 |
| 1728599700 | 12.41 | 0.07 | 0.57 | 12.17 | 12.46 | 12.17 | 572177 |
| 1728513300 | 12.34 | 0.1 | 0.82 | 12.25 | 12.46 | 12.2 | 626626 |
| 1728426900 | 12.24 | 0.53 | 4.53 | 11.79 | 12.3 | 11.79 | 929130 |
| 1728340500 | 11.71 | -0.18 | -1.51 | 11.81 | 11.81 | 11.555 | 799178 |
| 1728081300 | 11.89 | 0.31 | 2.68 | 11.72 | 11.9 | 11.56 | 581984 |
| 1727994900 | 11.58 | -0.01 | -0.09 | 11.54 | 11.68 | 11.43 | 483209 |
| 1727908500 | 11.59 | 0.05 | 0.43 | 11.54 | 11.61 | 11.46 | 443686 |
| 1727822100 | 11.54 | -0.23 | -1.95 | 11.72 | 11.75 | 11.47 | 608407 |
| 1727735700 | 11.77 | 0.06 | 0.51 | 11.64 | 11.8 | 11.61 | 1235587 |
| 1727476500 | 11.71 | -0.08 | -0.68 | 11.75 | 11.8 | 11.66 | 502288 |
| 1727390100 | 11.79 | 0.02 | 0.17 | 11.93 | 11.94 | 11.75 | 580113 |
| 1727303700 | 11.77 | 0.03 | 0.26 | 11.73 | 11.85 | 11.7 | 548603 |
| 1727217300 | 11.74 | 0.14 | 1.21 | 11.63 | 11.785 | 11.53 | 811646 |
| 1727130900 | 11.6 | -0.34 | -2.85 | 11.97 | 12.01 | 11.45 | 1382716 |
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
