Hot Features
プレミアム
CXApp Inc (CXAI)
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 | 0.44 | 28.3870967742 | 1.55 | 2.2099 | 1.5 | 1372329 | 1.86318278 | CS |
| 4 | 0.38 | 23.602484472 | 1.61 | 2.5 | 1.46 | 2191189 | 1.94745701 | CS |
| 12 | 0.47 | 30.9210526316 | 1.52 | 2.5 | 1.24 | 1013046 | 1.82264672 | CS |
| 26 | -0.23 | -10.3603603604 | 2.22 | 3.76 | 1.09 | 2339234 | 2.4296672 | CS |
| 52 | 0.59 | 42.1428571429 | 1.4 | 7.07 | 1.03 | 3704724 | 3.79515918 | CS |
| 156 | -2.51 | -55.7777777778 | 4.5 | 20.66 | 1.03 | 3153786 | 5.4513534 | CS |
| 260 | -2.51 | -55.7777777778 | 4.5 | 20.66 | 1.03 | 3153786 | 5.4513534 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 2.0299999 | 0.46 | 29.30 | 1.6 | 2.045 | 1.59 | 3481915 |
| 1735077840 | 1.57 | 0.02 | 1.29 | 1.56 | 1.6 | 1.5 | 427953 |
| 1734996900 | 1.55 | -0.04 | -2.52 | 1.62 | 1.67 | 1.53 | 597423 |
| 1734737700 | 1.59 | 0.01 | 0.63 | 1.55 | 1.6797 | 1.5301 | 982025 |
| 1734651300 | 1.58 | -0.08 | -4.82 | 1.67 | 1.73 | 1.54 | 1110822 |
| 1734564900 | 1.66 | -0.1 | -5.68 | 1.79 | 1.95 | 1.6399999 | 1927863 |
| 1734478500 | 1.76 | -0.07 | -3.83 | 1.85 | 1.96 | 1.7306 | 1315063 |
| 1734392100 | 1.83 | 0.14 | 8.28 | 1.72 | 1.9 | 1.69 | 1437781 |
| 1734132900 | 1.69 | -0.09 | -5.06 | 1.77 | 1.81 | 1.66 | 842733 |
| 1734046500 | 1.78 | -0.02 | -1.11 | 1.78 | 1.96 | 1.77 | 1037203 |
| 1733960100 | 1.8 | -0.33 | -15.49 | 2.12 | 2.12 | 1.8 | 2542457 |
| 1733873700 | 2.13 | -0.12 | -5.33 | 2.09 | 2.5 | 2.0099999 | 6103865 |
| 1733787300 | 2.25 | 0.24 | 11.94 | 2.15 | 2.34 | 1.8868 | 7715905 |
| 1733528100 | 2.0099999 | 0.48 | 31.37 | 1.59 | 2.09 | 1.56 | 8427544 |
| 1733441700 | 1.53 | 0 | 0.00 | 1.51 | 1.68 | 1.46 | 1444841 |
| 1733355300 | 1.53 | -0.04 | -2.55 | 1.57 | 1.61 | 1.49 | 517824 |
| 1733268900 | 1.57 | -0.07 | -4.27 | 1.66 | 1.6799 | 1.5195 | 525442 |
| 1733182500 | 1.6399999 | -0.03 | -1.80 | 1.71 | 1.74 | 1.59 | 695011 |
| 1732917840 | 1.67 | 0.08 | 5.03 | 1.61 | 1.72 | 1.5435 | 498927 |
| 1732750500 | 1.59 | 0.07 | 4.61 | 1.56 | 1.6299999 | 1.52 | 602653 |
| 1732664100 | 1.52 | 0.09 | 6.29 | 1.45 | 1.58 | 1.4301 | 832896 |
| 1732577700 | 1.43 | 0.02 | 1.42 | 1.42 | 1.52 | 1.41 | 724626 |
| 1732318500 | 1.41 | 0.06 | 4.44 | 1.35 | 1.5 | 1.32 | 593788 |
| 1732232100 | 1.35 | 0.05 | 3.85 | 1.3 | 1.36 | 1.2502 | 533029 |
| 1732145700 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.407 | 1.24 | 578420 |
| 1732059300 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.48 | 1.35 | 607386 |
| 1731972900 | 1.36 | -0.03 | -2.16 | 1.37 | 1.3899999 | 1.35 | 270264 |
| 1731713700 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.43 | 1.34 | 350912 |
| 1731627300 | 1.43 | 0.01 | 0.70 | 1.42 | 1.47 | 1.4 | 293735 |
| 1731540900 | 1.42 | -0.32 | -18.39 | 1.44 | 1.59 | 1.35 | 985335 |
| 1731454500 | 1.74 | -0.1 | -5.43 | 1.89 | 1.9198 | 1.68 | 1473230 |
| 1731368100 | 1.84 | 0.18 | 10.84 | 1.83 | 2.02 | 1.72 | 1584947 |
| 1731108900 | 1.66 | 0.11 | 7.10 | 1.57 | 1.665 | 1.52 | 766121 |
| 1731022500 | 1.55 | 0.13 | 9.15 | 1.45 | 1.6893 | 1.445 | 1062780 |
| 1730936100 | 1.42 | 0.01 | 0.71 | 1.4 | 1.47 | 1.3899999 | 231232 |
| 1730849700 | 1.41 | 0.06 | 4.44 | 1.33 | 1.42 | 1.3103 | 209226 |
| 1730763300 | 1.35 | -0.05 | -3.57 | 1.42 | 1.42 | 1.33 | 371208 |
| 1730500500 | 1.4 | -0.01 | -0.71 | 1.4 | 1.44 | 1.3899999 | 256557 |
| 1730414100 | 1.41 | -0.04 | -2.76 | 1.48 | 1.48 | 1.4068 | 126644 |
| 1730327700 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.44 | 124892 |
| 1730241300 | 1.5 | -0.02 | -1.32 | 1.51 | 1.53 | 1.48 | 210920 |
| 1730154900 | 1.52 | 0.09 | 6.29 | 1.43 | 1.55 | 1.43 | 328427 |
| 1729895700 | 1.43 | 0.03 | 2.14 | 1.3899999 | 1.465 | 1.3899999 | 214803 |
| 1729809300 | 1.4 | -0.03 | -2.10 | 1.4 | 1.465 | 1.4 | 252192 |
| 1729722900 | 1.43 | -0.13 | -8.33 | 1.55 | 1.56 | 1.41 | 582975 |
| 1729636500 | 1.56 | -0.06 | -3.70 | 1.62 | 1.652 | 1.5518 | 190405 |
| 1729550100 | 1.62 | 0.03 | 1.89 | 1.58 | 1.66 | 1.58 | 461870 |
| 1729290900 | 1.59 | 0.02 | 1.27 | 1.55 | 1.6 | 1.55 | 148217 |
| 1729204500 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6099 | 1.52 | 276316 |
| 1729118100 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.54 | 231777 |
| 1729031700 | 1.61 | 0.01 | 0.63 | 1.59 | 1.6298999 | 1.52 | 364390 |
| 1728945300 | 1.6 | 0.02 | 1.27 | 1.56 | 1.6399999 | 1.55 | 249456 |
| 1728686100 | 1.58 | 0.02 | 1.28 | 1.54 | 1.5994 | 1.53 | 344503 |
| 1728599700 | 1.56 | 0 | 0.00 | 1.55 | 1.6 | 1.52 | 234156 |
| 1728513300 | 1.56 | -0.01 | -0.64 | 1.55 | 1.5899 | 1.53 | 173636 |
| 1728426900 | 1.57 | -0.11 | -6.55 | 1.68 | 1.69 | 1.57 | 205520 |
| 1728340500 | 1.68 | 0.11 | 7.01 | 1.6 | 1.7185 | 1.55 | 369659 |
| 1728081300 | 1.57 | 0.05 | 3.29 | 1.52 | 1.58 | 1.51 | 124199 |
| 1727994900 | 1.52 | -0.05 | -3.18 | 1.56 | 1.59 | 1.5 | 199855 |
| 1727908500 | 1.57 | -0.02 | -1.26 | 1.59 | 1.6086 | 1.5501 | 91311 |
| 1727822100 | 1.59 | -0.09 | -5.36 | 1.69 | 1.69 | 1.5112 | 276766 |
| 1727735700 | 1.68 | -0.03 | -1.75 | 1.7 | 1.7199 | 1.6299999 | 181234 |
| 1727476500 | 1.71 | 0.11 | 6.87 | 1.6 | 1.75 | 1.6 | 257358 |
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
