Hot Features
プレミアム
DatChat Inc (DATS)
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 | 3.5999 | 186.523316062 | 1.93 | 9.34 | 1.92 | 93305529 | 7.02586362 | CS |
| 4 | 3.8399 | 227.213017751 | 1.69 | 9.34 | 1.61 | 22070465 | 6.99839489 | CS |
| 12 | 4.2399 | 328.674418605 | 1.29 | 9.34 | 1.22 | 7905404 | 6.18273141 | CS |
| 26 | 3.5699 | 182.137755102 | 1.96 | 9.34 | 1.11 | 4075810 | 5.65241563 | CS |
| 52 | 3.3699 | 156.013888889 | 2.16 | 9.34 | 1.01 | 2229898 | 5.40173007 | CS |
| 156 | -20.6701 | -78.8935114504 | 26.2 | 41.4 | 1.01 | 1442165 | 14.73385349 | CS |
| 260 | -33.9701 | -86.0002531646 | 39.5 | 184.9 | 1.01 | 2354731 | 54.03101406 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 5.42 | 0.59 | 12.22 | 5.3 | 6.58 | 4.8099999 | 27137456 |
| 1736552100 | 4.83 | 1.62 | 50.47 | 3.61 | 7.5 | 3.3 | 158415895 |
| 1736379300 | 3.21 | -5.72 | -64.05 | 3.76 | 3.85 | 3 | 10262227 |
| 1736292900 | 8.93 | 6.97 | 355.61 | 2.38 | 9.34 | 2.32 | 204190951 |
| 1736206500 | 1.96 | 0.01 | 0.51 | 1.93 | 2.13 | 1.92 | 353041 |
| 1735947300 | 1.95 | 0.13 | 7.14 | 1.78 | 1.9786 | 1.78 | 244397 |
| 1735860900 | 1.82 | 0.04 | 2.25 | 1.81 | 1.84 | 1.7501 | 43063 |
| 1735688100 | 1.78 | -0.07 | -3.78 | 1.87 | 1.87 | 1.75 | 99596 |
| 1735601700 | 1.85 | 0.01 | 0.54 | 1.83 | 1.9 | 1.73 | 129308 |
| 1735342500 | 1.84 | -0.06 | -3.16 | 1.9 | 1.9 | 1.76 | 136970 |
| 1735256100 | 1.9 | 0.18 | 10.47 | 1.72 | 1.95 | 1.72 | 439003 |
| 1735077840 | 1.72 | -0.06 | -3.37 | 1.79 | 1.83 | 1.66 | 87400 |
| 1734996900 | 1.78 | 0.04 | 2.30 | 1.75 | 1.84 | 1.7 | 192389 |
| 1734737700 | 1.74 | 0.09 | 5.45 | 1.65 | 1.81 | 1.65 | 143645 |
| 1734651300 | 1.65 | 0.03 | 1.85 | 1.66 | 1.73 | 1.62 | 164660 |
| 1734564900 | 1.62 | -0.1 | -5.81 | 1.7 | 1.82 | 1.61 | 100182 |
| 1734478500 | 1.72 | -0.05 | -2.82 | 1.75 | 1.79 | 1.69 | 87149 |
| 1734392100 | 1.77 | 0.08 | 4.73 | 1.69 | 1.81 | 1.69 | 108023 |
| 1734132900 | 1.69 | -0.09 | -5.06 | 1.78 | 1.78 | 1.65 | 130450 |
| 1734046500 | 1.78 | -0.07 | -3.78 | 1.9 | 1.9 | 1.78 | 131230 |
| 1733960100 | 1.85 | 0.01 | 0.54 | 1.8 | 1.914 | 1.78 | 265545 |
| 1733873700 | 1.84 | -0.31 | -14.42 | 2.11 | 2.13 | 1.82 | 970883 |
| 1733787300 | 2.15 | 0.35 | 19.44 | 1.82 | 2.1699 | 1.7981 | 4443261 |
| 1733528100 | 1.8 | 0.07 | 4.05 | 1.73 | 1.85 | 1.71 | 30601 |
| 1733441700 | 1.73 | -0.06 | -3.35 | 1.79 | 1.8 | 1.73 | 49564 |
| 1733355300 | 1.79 | 0.06 | 3.47 | 1.74 | 1.8321 | 1.7 | 91255 |
| 1733268900 | 1.73 | -0.11 | -5.98 | 1.84 | 1.85 | 1.67 | 189586 |
| 1733182500 | 1.84 | -0.09 | -4.66 | 1.93 | 1.99 | 1.83 | 90854 |
| 1732917840 | 1.93 | 0.04 | 2.12 | 1.9 | 1.97 | 1.84 | 68645 |
| 1732750500 | 1.89 | 0.04 | 2.16 | 1.85 | 1.94 | 1.8403 | 83920 |
| 1732664100 | 1.85 | -0.17 | -8.42 | 2.04 | 2.04 | 1.8406 | 117074 |
| 1732577700 | 2.02 | -0.02 | -0.98 | 2.05 | 2.1204 | 1.96 | 148251 |
| 1732318500 | 2.04 | 0.14 | 7.37 | 1.94 | 2.11 | 1.92 | 209960 |
| 1732232100 | 1.9 | -0.09 | -4.52 | 1.96 | 1.99 | 1.88 | 154207 |
| 1732145700 | 1.99 | -0.12 | -5.69 | 2.11 | 2.18 | 1.96 | 164873 |
| 1732059300 | 2.11 | 0.3 | 16.57 | 1.75 | 2.23 | 1.7401 | 396034 |
| 1731972900 | 1.81 | -0.45 | -19.91 | 2.2599999 | 2.2799999 | 1.71 | 731866 |
| 1731713700 | 2.2599999 | -0.21 | -8.50 | 2.46 | 2.46 | 2.17 | 195423 |
| 1731627300 | 2.47 | 0.19 | 8.33 | 2.2599999 | 2.54 | 2.2505 | 493053 |
| 1731540900 | 2.2799999 | -0.04 | -1.72 | 2.24 | 2.38 | 2.19 | 265944 |
| 1731454500 | 2.32 | 0.18 | 8.41 | 2.07 | 2.45 | 2.0299999 | 617465 |
| 1731368100 | 2.14 | -0.01 | -0.47 | 2.09 | 2.1692 | 2 | 535721 |
| 1731108900 | 2.15 | 0.14 | 6.97 | 1.98 | 2.43 | 1.965 | 2197069 |
| 1731022500 | 2.0099999 | -0.23 | -10.27 | 2.07 | 2.07 | 1.83 | 1363433 |
| 1730936100 | 2.24 | 0.45 | 25.14 | 3.49 | 3.49 | 2.16 | 51175963 |
| 1730849700 | 1.79 | -0.04 | -2.19 | 1.85 | 1.99 | 1.6597 | 614674 |
| 1730763300 | 1.83 | 0.24 | 15.09 | 1.6 | 1.88 | 1.57 | 628963 |
| 1730500500 | 1.59 | 0.03 | 1.92 | 1.6 | 1.6299999 | 1.5 | 502174 |
| 1730414100 | 1.56 | 0.13 | 9.09 | 1.43 | 1.6299999 | 1.3799999 | 978804 |
| 1730327700 | 1.43 | -0.45 | -23.73 | 1.52 | 1.66 | 1.3899999 | 3533401 |
| 1730241300 | 1.875 | 0.16 | 9.01 | 1.8 | 2.02 | 1.56 | 1344071 |
| 1730154900 | 1.72 | 0.11 | 6.83 | 1.6 | 1.87 | 1.6 | 656354 |
| 1729895700 | 1.61 | 0.12 | 8.05 | 1.5 | 1.74 | 1.47 | 591690 |
| 1729809300 | 1.49 | 0.08 | 5.67 | 1.41 | 1.6 | 1.3404 | 247572 |
| 1729722900 | 1.41 | -0.04 | -2.42 | 1.41 | 1.47 | 1.3801 | 121133 |
| 1729636500 | 1.445 | 0.17 | 12.89 | 1.28 | 1.53 | 1.2701 | 640346 |
| 1729550100 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3093999 | 1.22 | 28877 |
| 1729290900 | 1.29 | -0.04 | -3.01 | 1.32 | 1.35 | 1.27 | 72497 |
| 1729204500 | 1.33 | 0.1 | 8.13 | 1.27 | 1.3899999 | 1.23 | 206448 |
| 1729118100 | 1.23 | -0.01 | -0.81 | 1.26 | 1.28 | 1.22 | 45160 |
| 1729031700 | 1.24 | -0.08 | -6.06 | 1.33 | 1.55 | 1.23 | 678556 |
| 1728945300 | 1.32 | 0.02 | 1.54 | 1.29 | 1.34 | 1.2605 | 50167 |
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
