Hot Features
プレミアム
Banzai International Inc (BNZI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0001 | 0.00595238095238 | 1.68 | 1.85 | 1.51 | 1475062 | 1.6860497 | CS |
| 4 | 0.2101 | 14.2925170068 | 1.47 | 2.66 | 1.309 | 3586412 | 1.9783508 | CS |
| 12 | -2.9699 | -63.8688172043 | 4.65 | 6.89 | 1.295 | 2457829 | 2.98858777 | CS |
| 26 | -6.9649 | -80.5656448814 | 8.645 | 11.2 | 1.295 | 3086608 | 5.10503631 | CS |
| 52 | -167.3199 | -99.0058579882 | 169 | 177.5 | 1.295 | 2829264 | 20.98511747 | CS |
| 156 | -373.3199 | -99.5519733333 | 375 | 407 | 1.295 | 2768327 | 21.37019358 | CS |
| 260 | -373.3199 | -99.5519733333 | 375 | 407 | 1.295 | 2768327 | 21.37019358 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.645 | 1.55 | 181461 |
| 1734996900 | 1.65 | -0.06 | -3.51 | 1.79 | 1.7997 | 1.575 | 801509 |
| 1734737700 | 1.71 | 0.09 | 5.56 | 1.715 | 1.85 | 1.6299999 | 4022613 |
| 1734651300 | 1.62 | -0.02 | -1.22 | 1.68 | 1.75 | 1.51 | 894666 |
| 1734564900 | 1.6399999 | 0.27 | 19.71 | 1.45 | 1.81 | 1.42 | 1615539 |
| 1734478500 | 1.37 | -0.06 | -4.20 | 1.4 | 1.42 | 1.34 | 233350 |
| 1734392100 | 1.43 | -0.04 | -2.72 | 1.445 | 1.465 | 1.42 | 143326 |
| 1734132900 | 1.47 | -0.11 | -6.96 | 1.545 | 1.545 | 1.3899999 | 368022 |
| 1734046500 | 1.58 | -0.23 | -12.71 | 1.7401 | 1.81 | 1.58 | 583798 |
| 1733960100 | 1.81 | -0.24 | -11.71 | 1.8901 | 1.9347 | 1.6 | 1274086 |
| 1733873700 | 2.05 | 0.66 | 47.48 | 2.0699 | 2.66 | 1.6702999 | 53168861 |
| 1733787300 | 1.3899999 | 0.02 | 1.46 | 1.3601 | 1.42 | 1.3601 | 53543 |
| 1733528100 | 1.37 | -0.04 | -2.84 | 1.3799999 | 1.4 | 1.35 | 107727 |
| 1733441700 | 1.41 | -0.03 | -2.08 | 1.3799999 | 1.43 | 1.3601399 | 98589 |
| 1733355300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.44 | 1.309 | 582265 |
| 1733268900 | 1.43 | -0.04 | -2.72 | 1.49 | 1.5 | 1.3899999 | 151368 |
| 1733182500 | 1.47 | -0.05 | -3.29 | 1.56 | 1.5696 | 1.4205 | 162206 |
| 1732917840 | 1.52 | 0.05 | 3.40 | 1.47 | 1.58 | 1.46 | 112486 |
| 1732750500 | 1.47 | 0.17 | 13.08 | 1.31 | 1.49 | 1.31 | 361331 |
| 1732664100 | 1.3 | -0.24 | -15.58 | 1.4939 | 1.57 | 1.295 | 425099 |
| 1732577700 | 1.54 | -0.01 | -0.32 | 1.55 | 1.5953 | 1.5 | 69761 |
| 1732318500 | 1.545 | -0.01 | -0.32 | 1.49 | 1.58 | 1.45 | 157922 |
| 1732232100 | 1.55 | 0.01 | 0.65 | 1.5201 | 1.56 | 1.4601 | 173889 |
| 1732145700 | 1.54 | -0.16 | -9.41 | 1.6299999 | 1.6899 | 1.49 | 251174 |
| 1732059300 | 1.7 | 0.13 | 8.28 | 1.59 | 1.82 | 1.59 | 337188 |
| 1731972900 | 1.57 | -0.16 | -9.25 | 1.59 | 1.6399999 | 1.56 | 159170 |
| 1731713700 | 1.73 | -0.21 | -10.82 | 1.8 | 1.84 | 1.7 | 207974 |
| 1731627300 | 1.94 | 0.19 | 10.86 | 1.74 | 1.94 | 1.6801 | 249204 |
| 1731540900 | 1.75 | -0.19 | -9.79 | 1.8996 | 1.9194 | 1.7201 | 265152 |
| 1731454500 | 1.94 | -0.09 | -4.43 | 1.98 | 1.98 | 1.9 | 189852 |
| 1731368100 | 2.0299999 | -0.03 | -1.46 | 2.02 | 2.06 | 1.8965 | 313510 |
| 1731108900 | 2.06 | 0.02 | 0.98 | 1.88 | 2.13 | 1.88 | 679580 |
| 1731022500 | 2.04 | 0.11 | 5.70 | 2.311 | 2.335 | 1.66 | 17606701 |
| 1730936100 | 1.93 | -0.21 | -9.81 | 2.1505 | 2.18 | 1.91 | 168534 |
| 1730849700 | 2.14 | -0.11 | -4.89 | 2.2599999 | 2.3 | 2.1 | 141322 |
| 1730763300 | 2.25 | -0.19 | -7.79 | 2.42 | 2.5 | 2.23 | 128386 |
| 1730500500 | 2.44 | 0 | 0.00 | 2.425 | 2.4929 | 2.31 | 69764 |
| 1730414100 | 2.44 | -0.14 | -5.43 | 2.5 | 2.54 | 2.2799999 | 187263 |
| 1730327700 | 2.58 | 0.1 | 4.03 | 2.4501 | 2.64 | 2.45 | 184943 |
| 1730241300 | 2.48 | -0.26 | -9.49 | 2.665 | 2.665 | 2.45 | 241952 |
| 1730154900 | 2.74 | -0.14 | -4.86 | 2.83 | 2.88 | 2.65 | 202832 |
| 1729895700 | 2.88 | 0 | 0.00 | 2.87 | 2.99 | 2.7799999 | 144317 |
| 1729809300 | 2.88 | -0.05 | -1.71 | 2.87 | 2.96 | 2.795 | 188115 |
| 1729722900 | 2.93 | -0.09 | -2.98 | 3.0299999 | 3.0299999 | 2.85 | 269632 |
| 1729636500 | 3.02 | -0.24 | -7.36 | 3.13 | 3.8 | 2.89 | 1027248 |
| 1729550100 | 3.2599999 | -0.05 | -1.51 | 3.33 | 3.4 | 3.19 | 217321 |
| 1729290900 | 3.31 | -0.07 | -2.07 | 3.3 | 3.45 | 3.22 | 198999 |
| 1729204500 | 3.38 | 0.03 | 0.90 | 3.55 | 3.65 | 3.21 | 1107899 |
| 1729118100 | 3.35 | -0.31 | -8.47 | 3.67 | 3.7 | 3.34 | 686370 |
| 1729031700 | 3.66 | -0.04 | -1.08 | 5.19 | 5.19 | 3.4108 | 11517633 |
| 1728945300 | 3.7 | -0.73 | -16.48 | 4.25 | 4.34 | 3.56 | 351728 |
| 1728686100 | 4.43 | -0.66 | -12.97 | 4.8901 | 5.05 | 4.22 | 372552 |
| 1728599700 | 5.09 | 0.07 | 1.39 | 4.99 | 5.19 | 4.55 | 1230057 |
| 1728513300 | 5.0199999 | 2.26 | 81.88 | 6.01 | 6.89 | 4.24 | 37053157 |
| 1728426900 | 2.7599999 | -0.3 | -9.80 | 2.98 | 3.0799 | 2.67 | 200360 |
| 1728340500 | 3.06 | -0.5 | -14.04 | 3.514 | 3.514 | 2.99 | 150410 |
| 1728081300 | 3.56 | -0.61 | -14.63 | 4.0199999 | 4.0199999 | 3.39 | 287436 |
| 1727994900 | 4.17 | -0.61 | -12.76 | 4.65 | 4.675 | 4.14 | 222908 |
| 1727908500 | 4.78 | 0.1 | 2.14 | 4.75 | 4.92 | 4.35 | 931340 |
| 1727822100 | 4.68 | -0.29 | -5.84 | 4.68 | 4.84 | 4.35 | 321023 |
| 1727735520 | 4.97 | -0.76 | -13.26 | 5.6 | 5.6 | 4.9005 | 254223 |
| 1727476500 | 5.73 | -0.35 | -5.76 | 6.15 | 6.7681 | 5.5 | 699546 |
| 1727390100 | 6.08 | 0.08 | 1.33 | 5.8099999 | 6.4 | 5.5301 | 936254 |
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
