Hot Features
プレミアム
Viant Technology Inc (DSP)
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 | -1.78 | -9.26600728787 | 19.21 | 19.951 | 17.43 | 205427 | 18.69285457 | CS |
| 4 | -3.3168 | -15.9870437851 | 20.7468 | 21.2499 | 17.43 | 196209 | 19.47545462 | CS |
| 12 | 5.55 | 46.7171717172 | 11.88 | 21.74 | 10.88 | 200068 | 18.11756235 | CS |
| 26 | 6.99 | 66.9540229885 | 10.44 | 21.74 | 8.7 | 145179 | 15.2103968 | CS |
| 52 | 10.68 | 158.222222222 | 6.75 | 21.74 | 6.5 | 141877 | 12.41177047 | CS |
| 156 | 9.09 | 108.992805755 | 8.34 | 21.74 | 3.15 | 124792 | 8.17171557 | CS |
| 260 | -26.57 | -60.3863636364 | 44 | 69.16 | 3.15 | 179243 | 18.18701777 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 17.43 | -0.72 | -3.97 | 17.71 | 17.77 | 17.22 | 156840 |
| 1736379300 | 18.15 | -0.12 | -0.66 | 17.89 | 18.56 | 17.67 | 195969 |
| 1736292900 | 18.27 | -0.71 | -3.74 | 18.62 | 19.0956 | 17.81 | 215936 |
| 1736206500 | 18.98 | -0.39 | -2.01 | 19.951 | 19.951 | 18.83 | 204624 |
| 1735947300 | 19.37 | 0.47 | 2.49 | 19.21 | 19.7181 | 18.805 | 205178 |
| 1735860900 | 18.9 | -0.09 | -0.47 | 18.71 | 19.32 | 18.29 | 217410 |
| 1735688100 | 18.99 | -0.02 | -0.11 | 19 | 19.26 | 18.915143 | 93432 |
| 1735601700 | 19.01 | -0.22 | -1.14 | 18.64 | 19.47 | 18.52 | 192364 |
| 1735342500 | 19.23 | -1.02 | -5.01 | 19.83 | 19.875 | 19.05 | 181491 |
| 1735256100 | 20.245 | 0.16 | 0.77 | 19.96 | 20.5426 | 19.91 | 156633 |
| 1735077840 | 20.09 | 0.84 | 4.36 | 19.25 | 20.2 | 19.25 | 90054 |
| 1734996900 | 19.25 | -0.28 | -1.43 | 19.28 | 20.04 | 19.11 | 189536 |
| 1734737700 | 19.53 | -0.6 | -2.98 | 19.49 | 20.3299 | 19.25 | 385331 |
| 1734651300 | 20.13 | 0.66 | 3.39 | 20.325 | 20.36 | 19.59 | 203962 |
| 1734564900 | 19.47 | -1.24 | -5.99 | 20.57 | 21 | 19.35 | 279001 |
| 1734478500 | 20.71 | -0.2 | -0.96 | 20.4525 | 21.05 | 20.36 | 181634 |
| 1734392100 | 20.91 | 0.33 | 1.60 | 19.9498 | 21.2499 | 19.88 | 176917 |
| 1734132900 | 20.58 | -0.39 | -1.86 | 20.7468 | 21.08 | 20.23 | 166080 |
| 1734046500 | 20.97 | -0.07 | -0.33 | 21.01 | 21.2581 | 20.51 | 174170 |
| 1733960100 | 21.04 | -0.33 | -1.54 | 21.38 | 21.38 | 19.32 | 320673 |
| 1733873700 | 21.37 | 0.73 | 3.54 | 20.57 | 21.74 | 20.35 | 358765 |
| 1733787300 | 20.64 | 0.29 | 1.43 | 20.34 | 21.01 | 19.58 | 299792 |
| 1733528100 | 20.35 | -0.04 | -0.20 | 20.94 | 21.07 | 20.11 | 196387 |
| 1733441700 | 20.39 | 0.28 | 1.39 | 20.25 | 20.9 | 19.3 | 281377 |
| 1733355300 | 20.11 | 0.55 | 2.81 | 19.62 | 20.25 | 19.09 | 302680 |
| 1733268900 | 19.56 | 0.26 | 1.35 | 19.37 | 19.84 | 19.06 | 226245 |
| 1733182500 | 19.3 | 0.42 | 2.22 | 18.87 | 19.38 | 18.27 | 187327 |
| 1732917840 | 18.88 | 0.64 | 3.51 | 18.36 | 19.04 | 18.35 | 137150 |
| 1732750500 | 18.24 | -0.68 | -3.59 | 19 | 19 | 17.9 | 271271 |
| 1732664100 | 18.92 | 0.46 | 2.49 | 18.37 | 19 | 18.23 | 208925 |
| 1732577700 | 18.46 | -0.26 | -1.39 | 18.81 | 18.82 | 18.11 | 254536 |
| 1732318500 | 18.72 | -0.3 | -1.58 | 18.91 | 18.91 | 17.93 | 300256 |
| 1732232100 | 19.02 | 0.81 | 4.45 | 18.37 | 19.07 | 18.1 | 434625 |
| 1732145700 | 18.21 | -0.01 | -0.05 | 18.441 | 18.5 | 17.54 | 287716 |
| 1732059300 | 18.22 | 0.65 | 3.70 | 17.47 | 18.5787 | 17.47 | 451055 |
| 1731972900 | 17.57 | 1.36 | 8.39 | 16.21 | 17.7 | 16.21 | 373226 |
| 1731713700 | 16.21 | 0.81 | 5.26 | 15.5 | 16.239999 | 15.39 | 257242 |
| 1731627300 | 15.4 | -1.06 | -6.44 | 16.26 | 16.469999 | 13.93 | 487469 |
| 1731540900 | 16.46 | 2.94 | 21.75 | 15.4515 | 16.97 | 15.295 | 662155 |
| 1731454500 | 13.52 | -0.1 | -0.73 | 13.6 | 13.8258 | 13.48 | 168670 |
| 1731368100 | 13.62 | 0.65 | 5.01 | 12.995 | 13.67 | 12.795 | 130301 |
| 1731108900 | 12.97 | -0.02 | -0.15 | 12.96 | 13.04 | 12.67 | 63004 |
| 1731022500 | 12.99 | 0.29 | 2.28 | 12.61 | 13 | 12.61 | 111432 |
| 1730936100 | 12.7 | 0.47 | 3.84 | 12.45 | 13.025 | 12.36 | 146594 |
| 1730849700 | 12.23 | 0.28 | 2.34 | 11.93 | 12.3396 | 11.89 | 104958 |
| 1730763300 | 11.95 | 0.43 | 3.73 | 11.53 | 11.98 | 11.49 | 51437 |
| 1730500500 | 11.52 | -0.15 | -1.29 | 11.7794 | 11.78 | 11.45 | 67295 |
| 1730414100 | 11.67 | -0.21 | -1.77 | 11.79 | 11.82 | 11.63 | 38101 |
| 1730327700 | 11.88 | 0.04 | 0.34 | 11.76 | 11.97 | 11.7 | 45815 |
| 1730241300 | 11.84 | 0.18 | 1.54 | 11.74 | 11.98 | 11.74 | 40640 |
| 1730154900 | 11.66 | 0.23 | 2.01 | 11.55 | 11.68 | 11.4501 | 42778 |
| 1729895700 | 11.43 | 0.16 | 1.42 | 11.31 | 11.53 | 11.26 | 50634 |
| 1729809300 | 11.27 | 0.16 | 1.44 | 11.22 | 11.29 | 10.88 | 87946 |
| 1729722900 | 11.11 | -0.4 | -3.48 | 11.44 | 11.44 | 10.8898 | 57752 |
| 1729636500 | 11.51 | -0.35 | -2.95 | 11.83 | 11.89 | 11.44 | 60038 |
| 1729550100 | 11.86 | 0.01 | 0.08 | 11.84 | 12.05 | 11.785 | 58750 |
| 1729290900 | 11.85 | -0.05 | -0.42 | 11.88 | 12.04 | 11.79 | 69089 |
| 1729204500 | 11.9 | 0.06 | 0.51 | 11.9 | 12.07 | 11.7697 | 106569 |
| 1729118100 | 11.84 | 0.39 | 3.41 | 11.56 | 11.89 | 11.55 | 51493 |
| 1729031700 | 11.45 | -0.05 | -0.43 | 11.49 | 11.75 | 11.335 | 124640 |
| 1728945300 | 11.5 | 0.25 | 2.22 | 11.34 | 11.77 | 11.18 | 196457 |
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
