Hot Features
プレミアム
Dragonfly Energy Holdings Corporation (DFLI)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 15.857605178 | 3.09 | 3.89 | 2.5 | 158680 | 3.22134663 | CS |
| 4 | -0.06 | -1.64835164835 | 3.64 | 3.89 | 2.5 | 90310 | 3.17798406 | CS |
| 12 | -1.01 | -22.0043572985 | 4.59 | 5.7753 | 2.5 | 264102 | 3.97515257 | CS |
| 26 | -3.71 | -50.8916323731 | 7.29 | 8.37 | 2.5 | 303649 | 5.25359258 | CS |
| 52 | -1.28 | -26.3374485597 | 4.86 | 13.14 | 2.5 | 491342 | 6.3890649 | CS |
| 156 | -104.42 | -96.6851851852 | 108 | 258.7473 | 2.5 | 715441 | 16.74982478 | CS |
| 260 | -104.42 | -96.6851851852 | 108 | 258.7473 | 2.5 | 715441 | 16.74982478 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 3.58 | -0.29 | -7.49 | 3.85 | 3.89 | 3.44 | 82541 |
| 1736206500 | 3.87 | 0.52 | 15.52 | 3.38 | 3.89 | 3.2 | 159288 |
| 1735947300 | 3.35 | 0.14 | 4.36 | 3.27 | 3.42 | 3.0842 | 69608 |
| 1735860900 | 3.21 | 0.43 | 15.47 | 2.9 | 3.2799999 | 2.9 | 155419 |
| 1735688100 | 2.7799999 | -0.31 | -10.03 | 3.09 | 3.1223 | 2.5 | 250403 |
| 1735601700 | 3.09 | -0.02 | -0.64 | 3.11 | 3.194 | 2.91 | 117140 |
| 1735342500 | 3.11 | -0.15 | -4.60 | 3.3 | 3.4 | 2.96 | 77290 |
| 1735256100 | 3.2599999 | -0.12 | -3.55 | 3.3 | 3.37 | 3.07 | 70759 |
| 1735077840 | 3.38 | 0.39 | 13.04 | 3.0299999 | 3.46 | 3.0099999 | 95930 |
| 1734996900 | 2.99 | -0.13 | -4.17 | 3.05 | 3.08 | 2.89 | 52157 |
| 1734737700 | 3.12 | 0.15 | 5.05 | 2.92 | 3.225 | 2.7799999 | 83224 |
| 1734651300 | 2.97 | 0.12 | 4.21 | 3.0299999 | 3.04 | 2.72 | 97655 |
| 1734564900 | 2.85 | -0.06 | -2.06 | 2.9 | 3.0054 | 2.85 | 36612 |
| 1734478500 | 2.91 | -0.33 | -10.19 | 3.2799999 | 3.37 | 2.8201 | 87039 |
| 1734392100 | 3.24 | 0.04 | 1.25 | 3.15 | 3.5 | 3.1 | 66466 |
| 1734132900 | 3.2 | -0.11 | -3.32 | 3.27 | 3.5 | 3.1078 | 52708 |
| 1734046500 | 3.31 | -0.09 | -2.65 | 3.38 | 3.5 | 3.225 | 87884 |
| 1733960100 | 3.4 | -0.04 | -1.16 | 3.44 | 3.47 | 3.34 | 26143 |
| 1733873700 | 3.44 | -0.15 | -4.18 | 3.64 | 3.64 | 3.35 | 39848 |
| 1733787300 | 3.59 | 0.2 | 5.90 | 3.4 | 3.8 | 3.3212 | 63515 |
| 1733528100 | 3.39 | 0.23 | 7.28 | 3.17 | 3.59 | 3.17 | 101539 |
| 1733441700 | 3.16 | 0.08 | 2.60 | 3.06 | 3.2 | 2.9289 | 103178 |
| 1733355300 | 3.08 | -0.01 | -0.32 | 3.11 | 3.25 | 3.08 | 54651 |
| 1733268900 | 3.09 | -0.47 | -13.20 | 3.56 | 3.58 | 3 | 130115 |
| 1733182500 | 3.56 | -0.34 | -8.72 | 3.95 | 3.95 | 3.52 | 44945 |
| 1732917840 | 3.9 | 0.44 | 12.72 | 3.49 | 3.92 | 3.35 | 62392 |
| 1732750500 | 3.46 | -0.04 | -1.14 | 3.41 | 3.54 | 3.2 | 50320 |
| 1732664100 | 3.5 | -0.42 | -10.71 | 3.84 | 4.12 | 3.34 | 163900 |
| 1732577700 | 3.92 | -0.32 | -7.55 | 3.92 | 4.13 | 3.55 | 199295 |
| 1732318500 | 4.24 | 0.91 | 27.50 | 3.2799999 | 4.39 | 3.02 | 290870 |
| 1732232100 | 3.3255 | -0.25 | -6.93 | 3.5991 | 3.6162 | 2.9592 | 170808 |
| 1732145700 | 3.573 | 0.24 | 7.27 | 3.42 | 3.735 | 3.3308999 | 152074 |
| 1732059300 | 3.3308999 | -1.19 | -26.26 | 4.122 | 4.3038 | 2.97 | 364969 |
| 1731972900 | 4.5171 | 0.1 | 2.37 | 4.5 | 4.6791 | 4.4271 | 18343 |
| 1731713700 | 4.4127 | -0.4 | -8.36 | 4.77 | 4.77 | 4.32 | 39922 |
| 1731627300 | 4.815 | 0.22 | 4.70 | 4.86 | 4.877091 | 4.5999 | 36689 |
| 1731540900 | 4.599 | -0.05 | -1.16 | 4.68 | 4.698 | 4.41 | 101276 |
| 1731454500 | 4.653 | 0.03 | 0.64 | 4.6233 | 4.68 | 4.455 | 36178 |
| 1731368100 | 4.6233 | -0.11 | -2.34 | 4.671 | 4.7691 | 4.59 | 28763 |
| 1731108900 | 4.734 | -0.01 | -0.23 | 4.9734 | 4.9734 | 4.5504 | 27718 |
| 1731022500 | 4.7448 | -0.11 | -2.33 | 4.8581999 | 4.9896 | 4.6827 | 28865 |
| 1730936100 | 4.8581999 | 0.22 | 4.69 | 4.68 | 4.9401 | 4.6269 | 22291 |
| 1730849700 | 4.6404 | 0.01 | 0.12 | 4.617 | 4.7781 | 4.5908999 | 22113 |
| 1730763300 | 4.635 | -0.11 | -2.24 | 4.7412 | 4.7412 | 4.41 | 38483 |
| 1730500500 | 4.7412 | 0.05 | 1.09 | 4.689 | 4.8752999 | 4.653 | 13173 |
| 1730414100 | 4.6899 | -0.14 | -2.80 | 4.8591 | 4.95 | 4.6395 | 24349 |
| 1730327700 | 4.8249 | -0.35 | -6.73 | 5.103 | 5.3046 | 4.7276999 | 20744 |
| 1730241300 | 5.1731999 | -0.18 | -3.35 | 5.22 | 5.3549999 | 5.0904 | 18571 |
| 1730154900 | 5.3522999 | 0.16 | 3.09 | 5.1921 | 5.49 | 5.175 | 12241 |
| 1729895700 | 5.1921 | 0.02 | 0.37 | 5.1723 | 5.4639 | 5.1345 | 9831 |
| 1729809300 | 5.1731999 | -0.11 | -1.99 | 5.3982 | 5.4396 | 5.0472 | 21534 |
| 1729722900 | 5.2785 | -0.06 | -1.16 | 5.3999999 | 5.5565999 | 5.1389999 | 12521 |
| 1729636500 | 5.3406 | -0.11 | -1.93 | 5.49 | 5.49 | 5.3226 | 9067 |
| 1729550100 | 5.4459 | 0.07 | 1.22 | 5.3999999 | 5.5332 | 5.3163 | 18135 |
| 1729290900 | 5.3802 | -0.02 | -0.37 | 5.247 | 5.6115 | 5.247 | 14764 |
| 1729204500 | 5.3999999 | -0.2 | -3.54 | 5.733 | 5.733 | 5.2425 | 12941 |
| 1729118100 | 5.598 | 0.57 | 11.31 | 4.95 | 5.7753 | 4.95 | 45982 |
| 1729031700 | 5.0291999 | 0.31 | 6.58 | 4.59 | 5.0976 | 4.59 | 26169 |
| 1728945300 | 4.7187 | 0 | 0.02 | 4.7178 | 4.7628 | 4.635909 | 10771 |
| 1728686100 | 4.7178 | 0.03 | 0.59 | 4.77 | 4.851 | 4.5287999 | 27406 |
| 1728599700 | 4.6899 | -0.22 | -4.53 | 4.77 | 4.9761 | 4.59 | 16329 |
| 1728513300 | 4.9121999 | -0.1 | -2.05 | 5.0669999 | 5.148 | 4.8321 | 9894 |
| 1728426900 | 5.0148 | 0.08 | 1.57 | 4.824 | 5.2082999 | 4.815909 | 8202 |
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
