Hot Features
プレミアム
Amlogi Holding Corporation (BTOC)
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 | -0.8 | -19.0476190476 | 4.2 | 4.4999 | 3.4 | 206945 | 4.03810614 | CS |
| 4 | -1.12 | -24.7787610619 | 4.52 | 4.82 | 3.4 | 202638 | 3.98864444 | CS |
| 12 | -2.3 | -40.350877193 | 5.7 | 6.66 | 3.4 | 242356 | 4.74457009 | CS |
| 26 | -1.21 | -26.2472885033 | 4.61 | 8.74 | 3.27 | 284380 | 5.24116914 | CS |
| 52 | -1.6 | -32 | 5 | 8.74 | 3.27 | 207580 | 5.20331383 | CS |
| 156 | -1.6 | -32 | 5 | 8.74 | 3.27 | 207580 | 5.20331383 | CS |
| 260 | -1.6 | -32 | 5 | 8.74 | 3.27 | 207580 | 5.20331383 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.4 | -0.35 | -9.33 | 3.69 | 3.775 | 3.2801 | 203791 |
| 1739489700 | 3.75 | -0.16 | -4.09 | 3.91 | 4.05 | 3.67 | 221089 |
| 1739403300 | 3.91 | -0.27 | -6.46 | 4.13 | 4.15 | 3.9 | 177797 |
| 1739316900 | 4.18 | 0.06 | 1.46 | 4.0599999 | 4.35 | 4.025 | 231214 |
| 1739230500 | 4.12 | -0.16 | -3.74 | 4.2699999 | 4.4999 | 4.09 | 276490 |
| 1738971300 | 4.28 | 0.1 | 2.39 | 4.19 | 4.46 | 4.16 | 135826 |
| 1738884900 | 4.18 | 0.16 | 3.98 | 4.08 | 4.37 | 3.93 | 217634 |
| 1738798500 | 4.0199999 | 0.2 | 5.24 | 3.83 | 4.14 | 3.71 | 188799 |
| 1738712100 | 3.82 | 0.05 | 1.33 | 3.75 | 3.9 | 3.6 | 189790 |
| 1738625700 | 3.77 | -0.22 | -5.51 | 3.85 | 3.975 | 3.65 | 201356 |
| 1738366500 | 3.99 | -0.04 | -0.99 | 4.14 | 4.2699999 | 3.91 | 143687 |
| 1738280100 | 4.03 | 0.19 | 4.95 | 3.88 | 4.25 | 3.84 | 185434 |
| 1738193700 | 3.84 | -0.05 | -1.29 | 3.86 | 3.9 | 3.62 | 190046 |
| 1738107300 | 3.89 | 0.11 | 2.91 | 3.77 | 3.96 | 3.7 | 191711 |
| 1738020900 | 3.78 | -0.03 | -0.79 | 3.8 | 3.99 | 3.6 | 228582 |
| 1737761700 | 3.81 | -0.18 | -4.51 | 3.92 | 4 | 3.8 | 180600 |
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | -0.04 | -0.99 | 4 | 4.12 | 3.91 | 321656 |
| 1737502500 | 4.03 | -0.37 | -8.41 | 4.41 | 4.59 | 3.96 | 227360 |
| 1737156900 | 4.4 | -0.02 | -0.45 | 4.5199999 | 4.82 | 4.2 | 188832 |
| 1737070500 | 4.42 | 0.16 | 3.76 | 4.25 | 4.655 | 4.25 | 249860 |
| 1736984100 | 4.26 | 0.33 | 8.40 | 4.0199999 | 4.8 | 4.01 | 483014 |
| 1736897700 | 3.93 | -0.01 | -0.25 | 3.95 | 4.24 | 3.92 | 204745 |
| 1736811300 | 3.94 | 0.07 | 1.81 | 3.87 | 4.05 | 3.68 | 194895 |
| 1736552100 | 3.87 | -0.16 | -3.97 | 4 | 4.07 | 3.75 | 191228 |
| 1736379300 | 4.03 | -0.39 | -8.82 | 4.34 | 4.43 | 4.01 | 209778 |
| 1736292900 | 4.42 | -0.02 | -0.45 | 4.5 | 4.8099999 | 4.2 | 303187 |
| 1736206500 | 4.44 | -0.13 | -2.84 | 4.63 | 4.85 | 4.317 | 226151 |
| 1735947300 | 4.57 | 0.35 | 8.29 | 4.35 | 4.72 | 4.09 | 212007 |
| 1735860900 | 4.22 | 0.07 | 1.69 | 4.1 | 4.46 | 4.05 | 212880 |
| 1735688100 | 4.15 | -0.2 | -4.60 | 4.28 | 4.5474 | 3.98 | 215588 |
| 1735601700 | 4.35 | -0.22 | -4.81 | 4.51 | 4.67 | 4.13 | 242818 |
| 1735342500 | 4.57 | 0.05 | 1.11 | 4.61 | 4.7699999 | 4.2699999 | 224419 |
| 1735256100 | 4.5199999 | 0.07 | 1.57 | 4.38 | 4.74 | 4.275 | 205901 |
| 1735077840 | 4.45 | 0.37 | 9.07 | 3.99 | 4.53 | 3.99 | 119854 |
| 1734996900 | 4.08 | -0.06 | -1.45 | 4.15 | 5.36 | 3.885 | 263112 |
| 1734737700 | 4.14 | -0.27 | -6.12 | 4.58 | 4.735 | 4.12 | 227479 |
| 1734651300 | 4.41 | -0.52 | -10.55 | 5.12 | 5.22 | 4.375 | 217972 |
| 1734564900 | 4.93 | -0.25 | -4.83 | 5.09 | 5.4 | 4.841 | 230469 |
| 1734478500 | 5.18 | -0.25 | -4.60 | 5.44 | 5.6849999 | 5.18 | 246830 |
| 1734392100 | 5.43 | -0.12 | -2.16 | 5.53 | 5.82 | 5.315 | 166510 |
| 1734132900 | 5.55 | 0.2 | 3.74 | 5.39 | 5.8357 | 5.01 | 169021 |
| 1734046500 | 5.35 | 0.32 | 6.36 | 5.11 | 5.5 | 5.01 | 303520 |
| 1733960100 | 5.03 | -0.23 | -4.37 | 5.24 | 5.34 | 4.805 | 264149 |
| 1733873700 | 5.26 | -0.02 | -0.38 | 5.3099999 | 5.655 | 5.0801 | 314506 |
| 1733787300 | 5.28 | -0.21 | -3.83 | 5.45 | 5.5599999 | 5.1 | 300700 |
| 1733528100 | 5.49 | -0.3 | -5.18 | 5.84 | 5.99 | 5.21 | 259211 |
| 1733441700 | 5.79 | -0.22 | -3.66 | 6.1 | 6.1 | 5.63 | 294274 |
| 1733355300 | 6.01 | 0.25 | 4.34 | 5.85 | 6.18 | 5.69 | 245833 |
| 1733268900 | 5.76 | 0.07 | 1.23 | 5.72 | 5.94 | 5.43 | 305642 |
| 1733182500 | 5.69 | -0.15 | -2.57 | 5.8099999 | 6.15 | 5.495 | 313506 |
| 1732917840 | 5.84 | -0.24 | -3.95 | 6.09 | 6.48 | 5.6 | 246045 |
| 1732750500 | 6.08 | 0.05 | 0.83 | 6 | 6.5 | 5.85 | 420256 |
| 1732664100 | 6.03 | -0.15 | -2.43 | 6.15 | 6.49 | 5.88 | 413427 |
| 1732577700 | 6.18 | 0.24 | 4.04 | 6.03 | 6.66 | 5.38 | 356875 |
| 1732318500 | 5.94 | 0.04 | 0.68 | 5.98 | 6.08 | 5.19 | 410285 |
| 1732232100 | 5.9 | 0 | 0.00 | 5.99 | 6.28 | 5.43 | 313829 |
| 1732145700 | 5.9 | -0.14 | -2.32 | 6.04 | 6.18 | 5.3201 | 432151 |
| 1732059300 | 6.04 | 0.14 | 2.37 | 5.9 | 6.6 | 5.79 | 369871 |
| 1731972900 | 5.9 | 0.05 | 0.85 | 6 | 6.2 | 5.5401 | 382443 |
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
