Hot Features
プレミアム
Bolt Projects Holdings Inc (BSLK)
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 | 0.0077 | 2.61815708943 | 0.2941 | 0.3333 | 0.2266 | 156221 | 0.29199857 | CS |
| 4 | -0.1532 | -33.6703296703 | 0.455 | 0.57 | 0.2266 | 557535 | 0.39520684 | CS |
| 12 | -1.5382 | -83.597826087 | 1.84 | 1.87 | 0.2266 | 328043 | 0.62301577 | CS |
| 26 | -6.3082 | -95.4341906203 | 6.61 | 9.98 | 0.2266 | 775035 | 1.5795478 | CS |
| 52 | -6.3082 | -95.4341906203 | 6.61 | 9.98 | 0.2266 | 775035 | 1.5795478 | CS |
| 156 | -6.3082 | -95.4341906203 | 6.61 | 9.98 | 0.2266 | 775035 | 1.5795478 | CS |
| 260 | -6.3082 | -95.4341906203 | 6.61 | 9.98 | 0.2266 | 775035 | 1.5795478 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.2758 | -0.0062 | -2.20 | 0.2832 | 0.291 | 0.27 | 70359 |
| 1732059300 | 0.2819999 | 0.0020999 | 0.75 | 0.2859999 | 0.3049 | 0.279 | 175766 |
| 1731972900 | 0.2799 | -0.0247 | -8.11 | 0.2955 | 0.304 | 0.27 | 116761 |
| 1731713700 | 0.3046 | 0.0046 | 1.53 | 0.291 | 0.319 | 0.28 | 177592 |
| 1731627300 | 0.3 | -0.0002 | -0.07 | 0.3015 | 0.309599 | 0.2266 | 253238 |
| 1731540900 | 0.3002 | -0.0438 | -12.73 | 0.3337 | 0.3541 | 0.2805 | 279444 |
| 1731454500 | 0.3439999 | -0.0242 | -6.57 | 0.374 | 0.374 | 0.3438 | 181139 |
| 1731368100 | 0.3682 | -0.0008 | -0.22 | 0.3348 | 0.39 | 0.328 | 295806 |
| 1731108900 | 0.369 | 0.063 | 20.59 | 0.31 | 0.44 | 0.3065 | 2405960 |
| 1731022500 | 0.306 | 0.0197 | 6.88 | 0.294 | 0.332199 | 0.2723 | 649291 |
| 1730936100 | 0.2863 | -0.0174 | -5.73 | 0.2818 | 0.3133 | 0.2665 | 391149 |
| 1730849700 | 0.3037 | -0.1063 | -25.93 | 0.3977 | 0.4435 | 0.2923 | 500991 |
| 1730763300 | 0.4099999 | -0.0562 | -12.05 | 0.4149 | 0.4936 | 0.4001 | 473253 |
| 1730500500 | 0.4662 | 0.0912 | 24.32 | 0.3751 | 0.5699999 | 0.3701 | 4675817 |
| 1730414100 | 0.375 | -0.005 | -1.32 | 0.38 | 0.385 | 0.3610999 | 117263 |
| 1730327700 | 0.38 | 0.0132 | 3.60 | 0.3841 | 0.3968 | 0.3663 | 69477 |
| 1730241300 | 0.3668 | -0.0132 | -3.47 | 0.37 | 0.4123 | 0.3662 | 64106 |
| 1730154900 | 0.38 | -0.0249 | -6.15 | 0.4055 | 0.4099999 | 0.3749 | 129243 |
| 1729895700 | 0.4049 | 0.0049 | 1.22 | 0.401 | 0.429899 | 0.3901 | 70421 |
| 1729809300 | 0.4 | -0.055 | -12.09 | 0.45 | 0.47 | 0.399 | 105369 |
| 1729722900 | 0.455 | -0.0398 | -8.04 | 0.48 | 0.48 | 0.4525 | 102135 |
| 1729636500 | 0.4948 | -0.0052 | -1.04 | 0.5154 | 0.518 | 0.48 | 145837 |
| 1729550100 | 0.5 | 0.0265 | 5.60 | 0.497 | 0.504 | 0.4785 | 167508 |
| 1729290900 | 0.4735 | -0.0269 | -5.38 | 0.5 | 0.53 | 0.45 | 140636 |
| 1729204500 | 0.5004 | -0.0618 | -10.99 | 0.5699 | 0.61 | 0.4784 | 421727 |
| 1729118100 | 0.5622 | 0.0722 | 14.73 | 0.4925 | 0.634 | 0.4925 | 649561 |
| 1729031700 | 0.49 | 0.01 | 2.08 | 0.472 | 0.5 | 0.4301 | 640685 |
| 1728945300 | 0.48 | 0.034 | 7.62 | 0.4483 | 0.4979 | 0.446 | 119757 |
| 1728686100 | 0.446 | 0.022 | 5.19 | 0.413 | 0.448 | 0.4031 | 104310 |
| 1728599700 | 0.424 | -0.076 | -15.20 | 0.506 | 0.51 | 0.3555 | 433580 |
| 1728513300 | 0.5 | -0.06 | -10.71 | 0.55 | 0.56 | 0.496 | 187911 |
| 1728426900 | 0.56 | -0.06 | -9.68 | 0.64 | 0.64 | 0.55 | 210558 |
| 1728340500 | 0.62 | 0.004 | 0.65 | 0.6163 | 0.64 | 0.610101 | 27719 |
| 1728081300 | 0.616 | -0.056 | -8.33 | 0.665 | 0.69495 | 0.6151 | 145910 |
| 1727994900 | 0.672 | -0.113 | -14.39 | 0.77 | 0.77 | 0.66 | 137385 |
| 1727908500 | 0.785 | 0.005 | 0.64 | 0.792 | 0.81 | 0.7651 | 79126 |
| 1727822100 | 0.78 | -0.04 | -4.88 | 0.8262 | 0.8262 | 0.773 | 22469 |
| 1727735700 | 0.8199999 | 0.0139999 | 1.74 | 0.8219 | 0.848 | 0.78 | 195547 |
| 1727476500 | 0.806 | -0.004 | -0.49 | 0.811 | 0.858 | 0.8031 | 32976 |
| 1727390100 | 0.81 | -0.025 | -2.99 | 0.8626 | 0.872 | 0.776549 | 73724 |
| 1727303700 | 0.835 | -0.025 | -2.91 | 0.888 | 0.9271 | 0.8121 | 57870 |
| 1727217300 | 0.86 | -0.06 | -6.52 | 0.91 | 0.945 | 0.812 | 193807 |
| 1727130900 | 0.92 | -0.0415 | -4.32 | 0.9605 | 1 | 0.9001 | 148116 |
| 1726871700 | 0.9615 | -0.0794 | -7.63 | 1.02 | 1.02 | 0.9512 | 110819 |
| 1726785300 | 1.0409 | 0.01 | 1.06 | 1.08 | 1.09 | 1 | 140173 |
| 1726698900 | 1.03 | -0.12 | -10.43 | 1.15 | 1.18 | 1.03 | 129764 |
| 1726612500 | 1.15 | -0.04 | -3.35 | 1.17 | 1.22 | 1.1299999 | 53605 |
| 1726526100 | 1.1898 | -0.04 | -3.27 | 1.27 | 1.27 | 1.17 | 94075 |
| 1726266900 | 1.23 | 0.1 | 8.85 | 1.16 | 1.28 | 1.1305 | 218003 |
| 1726180500 | 1.1299999 | 0.03 | 2.73 | 1.1399999 | 1.1399999 | 1.05 | 189096 |
| 1726094100 | 1.1 | -0.06 | -5.17 | 1.1299999 | 1.16 | 1.07 | 129908 |
| 1726007700 | 1.16 | -0.02 | -1.69 | 1.15 | 1.17 | 1.07 | 184830 |
| 1725921300 | 1.18 | 0 | 0.00 | 1.15 | 1.25 | 1.1006 | 149054 |
| 1725662100 | 1.18 | -0.18 | -13.24 | 1.34 | 1.37 | 1.15 | 248063 |
| 1725575700 | 1.36 | 0.05 | 3.82 | 1.32 | 1.3698999 | 1.27 | 160453 |
| 1725489300 | 1.31 | 0.04 | 3.15 | 1.27 | 1.4 | 1.2694 | 285204 |
| 1725402900 | 1.27 | -0.14 | -9.93 | 1.4 | 1.5 | 1.25 | 305871 |
| 1725057300 | 1.41 | -0.25 | -15.06 | 1.61 | 1.6319999 | 1.3714 | 352560 |
| 1724970900 | 1.66 | -0.37 | -18.23 | 1.84 | 1.87 | 1.26 | 1126792 |
| 1724884500 | 2.0299999 | -0.04 | -1.93 | 4.04 | 4.25 | 1.7101 | 33958953 |
| 1724798100 | 2.07 | -0.63 | -23.32 | 2.92 | 2.93 | 2 | 174985 |
| 1724711700 | 2.6993999 | -0.89 | -24.81 | 3.67 | 3.67 | 2.5 | 89043 |
| 1724452500 | 3.59 | -0.71 | -16.51 | 4.16 | 4.6 | 3.5501 | 64552 |
| 1724366100 | 4.3 | -0.59 | -12.07 | 5 | 5 | 4.2 | 13260 |
| 1724279700 | 4.89 | -0.14 | -2.78 | 4.65 | 5.2939999 | 4.65 | 19320 |
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
