Hot Features
プレミアム
ZW Data Action Technologies Inc (CNET)
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 | 0.01 | 0.666666666667 | 1.5 | 1.65 | 1.47 | 21487 | 1.52209367 | CS |
| 4 | -0.1 | -6.21118012422 | 1.61 | 1.65 | 1.35 | 9883 | 1.5134138 | CS |
| 12 | -0.41 | -21.3541666667 | 1.92 | 2.04 | 1.35 | 37555 | 1.69858943 | CS |
| 26 | -1.8 | -54.3806646526 | 3.31 | 4.53 | 1.35 | 66732 | 2.70847964 | CS |
| 52 | -2.49 | -62.25 | 4 | 4.53 | 1.35 | 196663 | 3.00610466 | CS |
| 156 | -12.812 | -89.4567797794 | 14.322 | 25.2 | 1.35 | 221914 | 9.56500165 | CS |
| 260 | -12.69 | -89.3661971831 | 14.2 | 123.8 | 1.35 | 773837 | 45.65898988 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1.51 | -0.01 | -0.66 | 1.5 | 1.61 | 1.47 | 136430 |
| 1743114900 | 1.52 | -0.08 | -5.00 | 1.55 | 1.65 | 1.47 | 98616 |
| 1743028500 | 1.6 | 0.05 | 2.89 | 1.49 | 1.6 | 1.49 | 1158 |
| 1742942100 | 1.555 | -0.05 | -2.81 | 1.6 | 1.61 | 1.5201 | 2935 |
| 1742855700 | 1.6 | 0.11 | 7.38 | 1.49 | 1.6399999 | 1.49 | 1558 |
| 1742596500 | 1.49 | 0 | 0.07 | 1.5 | 1.6 | 1.49 | 3169 |
| 1742510100 | 1.489 | 0.02 | 1.65 | 1.46 | 1.5 | 1.46 | 9945 |
| 1742423700 | 1.4649 | -0.07 | -4.25 | 1.55 | 1.55 | 1.4000999 | 14270 |
| 1742337300 | 1.53 | 0.07 | 4.79 | 1.48 | 1.5396 | 1.48 | 8161 |
| 1742250900 | 1.46 | 0.01 | 0.69 | 1.51 | 1.51 | 1.46 | 1347 |
| 1741991700 | 1.45 | -0.01 | -0.68 | 1.46 | 1.46 | 1.4 | 1554 |
| 1741905300 | 1.46 | -0.01 | -0.68 | 1.47 | 1.47 | 1.45 | 1598 |
| 1741818900 | 1.47 | -0.01 | -0.68 | 1.46 | 1.49 | 1.46 | 652 |
| 1741732500 | 1.48 | -0.03 | -1.79 | 1.35 | 1.5895 | 1.35 | 10803 |
| 1741646100 | 1.5069999 | 0.02 | 1.48 | 1.5 | 1.5483 | 1.49 | 1232 |
| 1741390500 | 1.485 | -0.07 | -4.19 | 1.5 | 1.51 | 1.4 | 2156 |
| 1741304100 | 1.55 | 0.05 | 3.33 | 1.51 | 1.55 | 1.5 | 9240 |
| 1741217700 | 1.5 | 0 | 0.00 | 1.51 | 1.55 | 1.48 | 4363 |
| 1741131300 | 1.5 | -0.05 | -3.23 | 1.53 | 1.62 | 1.45 | 12178 |
| 1741044900 | 1.55 | 0 | 0.00 | 1.61 | 1.61 | 1.5401 | 7387 |
| 1740785700 | 1.55 | -0.09 | -5.49 | 1.61 | 1.6194 | 1.53 | 5331 |
| 1740699300 | 1.6399999 | -0.04 | -2.38 | 1.66 | 1.66 | 1.6056999 | 3734 |
| 1740612900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.6 | 9251 |
| 1740526500 | 1.68 | 0.18 | 11.99 | 1.6299999 | 1.72 | 1.54 | 37713 |
| 1740440100 | 1.5001 | -0.12 | -7.26 | 1.59 | 1.62 | 1.5001 | 22939 |
| 1740180900 | 1.6176 | -0 | -0.15 | 1.61 | 1.62 | 1.56 | 10466 |
| 1740094500 | 1.62 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.62 | 3103 |
| 1740008100 | 1.62 | 0 | 0.00 | 1.61 | 1.62 | 1.56 | 11646 |
| 1739921700 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.65 | 1.62 | 2024 |
| 1739576100 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.66 | 1.62 | 876 |
| 1739489700 | 1.66 | 0.05 | 3.18 | 1.61 | 1.67 | 1.6057999 | 2349 |
| 1739403300 | 1.6088 | -0.02 | -1.30 | 1.6299999 | 1.65 | 1.6001 | 2238 |
| 1739316900 | 1.6299999 | -0.06 | -3.55 | 1.68 | 1.69 | 1.6299999 | 3308 |
| 1739230500 | 1.69 | 0.09 | 5.62 | 1.61 | 1.69 | 1.6 | 8024 |
| 1738971300 | 1.6 | -0.04 | -2.43 | 1.6399999 | 1.6400999 | 1.6 | 4067 |
| 1738884900 | 1.6398 | 0.02 | 1.22 | 1.6399999 | 1.6399999 | 1.6299999 | 1107 |
| 1738798500 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.6299999 | 1.61 | 1792 |
| 1738712100 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.68 | 1.61 | 9777 |
| 1738625700 | 1.68 | -0.02 | -1.18 | 1.7 | 1.715 | 1.67 | 3248 |
| 1738366500 | 1.7 | 0.05 | 2.84 | 1.65 | 1.795 | 1.65 | 36597 |
| 1738280100 | 1.653 | 0.01 | 0.79 | 1.72 | 1.72 | 1.6399999 | 5901 |
| 1738193700 | 1.6399999 | -0.06 | -3.53 | 1.73 | 1.765 | 1.52 | 35035 |
| 1738107300 | 1.7 | -0.07 | -3.95 | 1.79 | 1.82 | 1.67 | 18697 |
| 1738020900 | 1.77 | -0.02 | -1.12 | 1.73 | 1.79 | 1.71 | 13997 |
| 1737761700 | 1.79 | -0.04 | -2.19 | 1.73 | 1.79 | 1.66 | 15463 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | 0.12 | 6.71 | 1.72 | 2 | 1.66 | 250241 |
| 1737502500 | 1.715 | 0.09 | 5.21 | 1.6399999 | 1.7399 | 1.6399999 | 1221553 |
| 1737156900 | 1.6299999 | -0.07 | -4.12 | 1.7 | 1.7 | 1.6299999 | 8072 |
| 1737070500 | 1.7 | 0.04 | 2.41 | 1.68 | 1.72 | 1.66 | 26080 |
| 1736984100 | 1.66 | 0.2 | 13.70 | 1.47 | 1.66 | 1.47 | 11352 |
| 1736897700 | 1.46 | -0.22 | -13.10 | 1.69 | 1.7354 | 1.43 | 48358 |
| 1736811300 | 1.68 | 0.02 | 1.20 | 1.67 | 1.75 | 1.65 | 27078 |
| 1736552100 | 1.66 | -0.13 | -7.26 | 1.79 | 1.79 | 1.66 | 12016 |
| 1736379300 | 1.79 | -0.09 | -4.81 | 1.89 | 1.89 | 1.79 | 9311 |
| 1736292900 | 1.8805 | -0.05 | -2.62 | 2.04 | 2.04 | 1.8805 | 12200 |
| 1736206500 | 1.931 | 0.01 | 0.57 | 1.95 | 1.995 | 1.93 | 8390 |
| 1735947300 | 1.92 | -0.01 | -0.52 | 1.92 | 2.0175 | 1.91 | 7399 |
| 1735860900 | 1.93 | 0.13 | 7.22 | 1.81 | 1.99 | 1.81 | 16821 |
| 1735688100 | 1.8 | -0.08 | -4.26 | 1.82 | 2.09 | 1.7901 | 16751 |
| 1735601700 | 1.88 | -0.05 | -2.59 | 1.92 | 1.9632 | 1.84 | 15587 |
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
