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 | -0.2783 | -15.4611111111 | 1.8 | 2.0301 | 1.515 | 1990962 | 1.79836323 | CS |
| 4 | -0.3783 | -19.9105263158 | 1.9 | 2.536 | 1.515 | 1325804 | 1.95106053 | CS |
| 12 | 0.0917 | 6.41258741259 | 1.43 | 2.536 | 1.24 | 1476842 | 1.89671015 | CS |
| 26 | -0.7083 | -31.7623318386 | 2.23 | 3.76 | 1.09 | 2445385 | 2.38363182 | CS |
| 52 | 0.2817 | 22.7177419355 | 1.24 | 7.07 | 1.08 | 3723648 | 3.79212577 | CS |
| 156 | -2.9783 | -66.1844444444 | 4.5 | 20.66 | 1.03 | 3065641 | 5.41151218 | CS |
| 260 | -2.9783 | -66.1844444444 | 4.5 | 20.66 | 1.03 | 3065641 | 5.41151218 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.53 | -0.1 | -6.13 | 1.61 | 1.61 | 1.51 | 662395 |
| 1738107300 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.6399999 | 1.55 | 623322 |
| 1738020900 | 1.6 | -0.11 | -6.43 | 1.62 | 1.69 | 1.5149999 | 909960 |
| 1737761700 | 1.71 | -0.19 | -10.00 | 1.81 | 1.86 | 1.65 | 1937552 |
| 1737675300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1737588900 | 1.9 | 0.16 | 9.20 | 1.8 | 2.0301 | 1.8 | 4493014 |
| 1737502500 | 1.74 | -0.05 | -2.79 | 1.79 | 1.8495 | 1.71 | 557849 |
| 1737156900 | 1.79 | -0.1 | -5.29 | 1.89 | 1.93 | 1.765 | 486354 |
| 1737070500 | 1.89 | 0.07 | 3.85 | 1.84 | 1.91 | 1.775 | 464431 |
| 1736984100 | 1.82 | 0.09 | 5.20 | 1.8 | 1.85 | 1.73 | 654704 |
| 1736897700 | 1.73 | 0.04 | 2.37 | 1.77 | 1.8242 | 1.69 | 627057 |
| 1736811300 | 1.69 | -0.14 | -7.65 | 1.78 | 1.82 | 1.6399999 | 718649 |
| 1736552100 | 1.83 | -0.13 | -6.39 | 1.92 | 1.94 | 1.78 | 996531 |
| 1736379300 | 1.955 | -0.11 | -5.10 | 1.97 | 2.0019 | 1.87 | 781488 |
| 1736292900 | 2.06 | -0.21 | -9.05 | 2.3 | 2.35 | 2.02 | 1434832 |
| 1736206500 | 2.265 | 0.02 | 0.67 | 2.34 | 2.536 | 2.14 | 3623402 |
| 1735947300 | 2.25 | 0.25 | 12.50 | 2.02 | 2.303617 | 2 | 2142867 |
| 1735860900 | 2 | 0.18 | 9.89 | 1.85 | 2.05 | 1.83 | 975808 |
| 1735688100 | 1.82 | -0.17 | -8.54 | 2.0299999 | 2.04 | 1.77 | 987046 |
| 1735601700 | 1.99 | -0.08 | -3.86 | 2 | 2.0848 | 1.82 | 1736103 |
| 1735342500 | 2.07 | 0.04 | 1.97 | 2.04 | 2.25 | 1.91 | 3368189 |
| 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 |
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
