Hot Features
プレミアム
Cypherpunk Technologies Inc (CYPH)
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 | -0.5198 | -46 | 1.13 | 1.32 | 0.53 | 5189126 | 1.10841801 | CS |
| 4 | -0.4498 | -42.4339622642 | 1.06 | 1.3994 | 0.53 | 4601602 | 1.13986451 | CS |
| 12 | -0.0051 | -0.828863968796 | 0.6153 | 1.3994 | 0.53 | 3417645 | 1.0159398 | CS |
| 26 | -0.6898 | -53.0615384615 | 1.3 | 1.67 | 0.5 | 3553419 | 1.03723738 | CS |
| 52 | 0.1902 | 45.2857142857 | 0.42 | 3.6999 | 0.2323 | 8342262 | 1.74000768 | CS |
| 156 | -0.2498 | -29.0465116279 | 0.86 | 5.18 | 0.2223 | 3159194 | 1.69269377 | CS |
| 260 | -1.0698 | -63.6785714286 | 1.68 | 5.18 | 0.2223 | 2518796 | 1.79720005 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 0.9814 | -0.1986 | -16.83 | 1.1 | 1.1399999 | 0.9629 | 5366810 |
| 1780526100 | 1.18 | -0.01 | -0.84 | 1.2 | 1.32 | 1.1716 | 4437476 |
| 1780439700 | 1.19 | 0.14 | 13.33 | 1.08 | 1.2549999 | 1.06 | 6662904 |
| 1780353300 | 1.05 | -0.08 | -7.08 | 1.09 | 1.105 | 1.03 | 4801229 |
| 1780094100 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.18 | 1.04 | 4677212 |
| 1780007700 | 1.12 | 0.05 | 4.67 | 1.05 | 1.1511 | 1.03 | 2950173 |
| 1779921300 | 1.07 | -0.09 | -7.76 | 1.15 | 1.1575 | 1.04 | 4120045 |
| 1779834900 | 1.16 | -0.04 | -3.33 | 1.29 | 1.3994 | 1.11 | 8772530 |
| 1779489300 | 1.2 | -0.11 | -8.40 | 1.28 | 1.31 | 1.18 | 2749714 |
| 1779402900 | 1.31 | 0.04 | 3.15 | 1.23 | 1.3799999 | 1.215 | 5287644 |
| 1779316500 | 1.27 | 0.18 | 16.51 | 1.09 | 1.31 | 1.07 | 6199065 |
| 1779230100 | 1.09 | 0.05 | 4.81 | 1.05 | 1.145 | 0.9901 | 4361211 |
| 1779143700 | 1.04 | -0.05 | -4.15 | 1.07 | 1.07 | 0.9529 | 4373572 |
| 1778884500 | 1.085 | -0.12 | -9.58 | 1.17 | 1.17 | 1.07 | 2462544 |
| 1778798100 | 1.2 | 0.16 | 15.38 | 1.03 | 1.27 | 1.03 | 5806467 |
| 1778711700 | 1.04 | -0.03 | -2.80 | 1.04 | 1.09 | 1.02 | 3967607 |
| 1778625300 | 1.07 | -0.03 | -2.73 | 1.11 | 1.12 | 1.03 | 2288626 |
| 1778538900 | 1.1 | -0.09 | -7.56 | 1.16 | 1.1799 | 1.08 | 3312023 |
| 1778279700 | 1.19 | 0.13 | 12.26 | 1.06 | 1.21 | 1.05 | 4833587 |
| 1778193300 | 1.06 | -0.07 | -6.19 | 1.1399999 | 1.15 | 1.01 | 4099393 |
| 1778106900 | 1.1299999 | 0.06 | 5.61 | 1.25 | 1.28 | 1.075 | 18177124 |
| 1778020500 | 1.07 | 0.09 | 8.76 | 1.02 | 1.1198999 | 0.99 | 6312761 |
| 1777934100 | 0.9838 | 0.0105 | 1.08 | 1 | 1.07 | 0.95 | 3894348 |
| 1777674900 | 0.9733 | 0.0842 | 9.47 | 0.9 | 0.9861 | 0.8384 | 2993476 |
| 1777588500 | 0.8891 | 0.039 | 4.59 | 0.865 | 0.9486 | 0.86 | 3732052 |
| 1777502100 | 0.8501 | -0.0549 | -6.07 | 0.899 | 0.9049 | 0.8133 | 1904766 |
| 1777415700 | 0.905 | -0.0199 | -2.15 | 0.88 | 0.9264 | 0.84 | 1484816 |
| 1777329300 | 0.9249 | -0.0751 | -7.51 | 0.9782 | 1 | 0.9128 | 1700036 |
| 1777070100 | 1 | 0.1204 | 13.69 | 0.911 | 1.01 | 0.8901 | 3657982 |
| 1776983700 | 0.8796 | 0.0235 | 2.75 | 0.889 | 0.91 | 0.827 | 1262350 |
| 1776897300 | 0.8561 | 0.0403 | 4.94 | 0.8502 | 0.895 | 0.8355 | 1376715 |
| 1776810900 | 0.8158 | -0.0529 | -6.09 | 0.8642 | 0.888 | 0.8081 | 1787346 |
| 1776724500 | 0.8687 | -0.0051 | -0.58 | 0.8386 | 0.8759 | 0.79 | 2649090 |
| 1776465300 | 0.8738 | -0.0242 | -2.69 | 0.88995 | 0.95825 | 0.8529 | 1763939 |
| 1776378900 | 0.898 | -0.002 | -0.22 | 0.87 | 0.90585 | 0.8226 | 2566521 |
| 1776292500 | 0.9 | -0.05 | -5.26 | 0.9427 | 0.9665 | 0.871 | 2360251 |
| 1776206100 | 0.95 | -0.0401 | -4.05 | 1.03 | 1.07 | 0.9408 | 2601441 |
| 1776119700 | 0.9901 | -0.0699 | -6.59 | 1.07 | 1.07 | 0.95 | 2436684 |
| 1775860500 | 1.06 | 0.06 | 6.11 | 1.045 | 1.1399999 | 0.98 | 4241865 |
| 1775774100 | 0.999 | 0.1917 | 23.75 | 0.809 | 1.01 | 0.75 | 4481116 |
| 1775687700 | 0.8073 | 0.0781 | 10.71 | 0.844 | 0.8994 | 0.78 | 3017429 |
| 1775601300 | 0.7292 | -0.0411 | -5.34 | 0.79 | 0.7919 | 0.69005 | 2861099 |
| 1775514900 | 0.7703 | 0.0069 | 0.90 | 0.77 | 0.799 | 0.719 | 2511150 |
| 1775169300 | 0.7634 | -0.0062 | -0.81 | 0.7359 | 0.7895 | 0.7214 | 978578 |
| 1775082900 | 0.7695999 | -0.025 | -3.15 | 0.7645 | 0.79 | 0.735 | 819114 |
| 1774996500 | 0.7946 | 0.1691001 | 27.03 | 0.6918 | 0.8 | 0.6918 | 2096874 |
| 1774910100 | 0.6254999 | -0.0311 | -4.74 | 0.6455 | 0.6601 | 0.605 | 773577 |
| 1774650900 | 0.6566 | -0.0267 | -3.91 | 0.659 | 0.663 | 0.62 | 1238629 |
| 1774564500 | 0.6833 | -0.0598 | -8.05 | 0.7431 | 0.7431 | 0.6745 | 1597338 |
| 1774478100 | 0.7431 | 0.0045 | 0.61 | 0.755 | 0.79 | 0.7306 | 811479 |
| 1774391700 | 0.7386 | 0.0255 | 3.58 | 0.73 | 0.75 | 0.685 | 1895490 |
| 1774305300 | 0.7131 | 0.0084 | 1.19 | 0.7383 | 0.7599 | 0.7038 | 1168651 |
| 1774046100 | 0.7047 | -0.0031 | -0.44 | 0.73 | 0.7674 | 0.6709 | 2279697 |
| 1773959700 | 0.7078 | -0.0093 | -1.30 | 0.7 | 0.7393999 | 0.666 | 1262072 |
| 1773873300 | 0.7171 | -0.0766 | -9.65 | 0.7395 | 0.7528 | 0.6923 | 1414662 |
| 1773786900 | 0.7937 | 0.0888 | 12.60 | 0.71 | 0.83 | 0.67 | 5325197 |
| 1773700500 | 0.7049 | 0.1249 | 21.53 | 0.6328 | 0.7319 | 0.61 | 3494629 |
| 1773441300 | 0.58 | -0.023 | -3.81 | 0.6153 | 0.659 | 0.5701 | 1763250 |
| 1773354900 | 0.603 | 0.0207 | 3.55 | 0.5705 | 0.635 | 0.5505 | 1684320 |
| 1773268500 | 0.5823 | 0.0145 | 2.55 | 0.5678 | 0.6199 | 0.551001 | 1402220 |
| 1773182100 | 0.5678 | 0.0251 | 4.63 | 0.555 | 0.5915 | 0.5226 | 2027497 |
| 1773095700 | 0.5427 | 0.0292 | 5.69 | 0.5306 | 0.5678 | 0.52 | 2297627 |
| 1772840100 | 0.5135 | -0.1024 | -16.63 | 0.5794 | 0.5879 | 0.5 | 3352466 |
| 1772753700 | 0.6159 | -0.1001 | -13.98 | 0.6783 | 0.68 | 0.6041 | 2527468 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
