Hot Features
プレミアム
Datasea Intelligent Technology Ltd (DTSS)
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 | -0.185 | -20.5464238116 | 0.9004 | 1.2 | 0.58 | 2926636 | 0.98572404 | CS |
| 4 | -0.0846 | -10.575 | 0.8 | 1.2 | 0.58 | 864799 | 0.97400893 | CS |
| 12 | -0.2646 | -27 | 0.98 | 1.28 | 0.58 | 358224 | 0.98887551 | CS |
| 26 | -0.2946 | -29.1683168317 | 1.01 | 1.59 | 0.58 | 210312 | 0.99138567 | CS |
| 52 | -1.4646 | -67.1834862385 | 2.18 | 2.5 | 0.58 | 136740 | 1.20415976 | CS |
| 156 | -0.2846 | -28.46 | 1 | 20.29 | 0.1 | 484272 | 4.21391332 | CS |
| 260 | -1.7946 | -71.4980079681 | 2.51 | 20.29 | 0.1 | 531813 | 3.74222985 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.76 | -0.015 | -1.94 | 0.7668 | 0.775 | 0.7272999 | 47980 |
| 1781735700 | 0.775 | -0.0037 | -0.48 | 0.7786999 | 0.78 | 0.7006 | 106149 |
| 1781649300 | 0.7786999 | -0.0013 | -0.17 | 0.79 | 0.873299 | 0.7204 | 176839 |
| 1781562900 | 0.78 | -0.2127 | -21.43 | 0.8928 | 0.95 | 0.58 | 635082 |
| 1781303700 | 0.9927 | -0.0072 | -0.72 | 0.9945 | 1.1399999 | 0.9256 | 665990 |
| 1781217300 | 0.9999 | 0.0499 | 5.25 | 0.9004 | 1.2 | 0.7883 | 13049118 |
| 1781130900 | 0.95 | 0.03 | 3.26 | 0.97 | 1.1191 | 0.9102 | 261627 |
| 1781044500 | 0.92 | 0.0467 | 5.35 | 0.96 | 0.97 | 0.88 | 211069 |
| 1780958100 | 0.8733 | 0.0333 | 3.96 | 0.8676 | 0.9499 | 0.8428 | 155468 |
| 1780698900 | 0.84 | -0.055 | -6.15 | 0.9001 | 0.92 | 0.84 | 25855 |
| 1780612500 | 0.895 | -0.0137 | -1.51 | 0.8815 | 0.93 | 0.8199999 | 75593 |
| 1780526100 | 0.9087 | 0.0377 | 4.33 | 0.8887 | 1.02 | 0.8601 | 135590 |
| 1780439700 | 0.871 | 0.021 | 2.47 | 0.853 | 0.928 | 0.83 | 67390 |
| 1780353300 | 0.85 | 0.007 | 0.83 | 0.8177 | 0.8935 | 0.8075 | 504820 |
| 1780094100 | 0.843 | 0.053 | 6.71 | 0.7789 | 0.8691 | 0.7789 | 209400 |
| 1780007700 | 0.79 | -0.02 | -2.47 | 0.84 | 0.85 | 0.779 | 43519 |
| 1779921300 | 0.81 | -0.0302 | -3.59 | 0.805 | 0.8547 | 0.8001 | 11178 |
| 1779834900 | 0.8402 | -0.003 | -0.36 | 0.84 | 0.8789 | 0.8201 | 43877 |
| 1779489300 | 0.8432 | 0.0414 | 5.16 | 0.85 | 0.882 | 0.820101 | 47111 |
| 1779402900 | 0.8018 | -0.0192 | -2.34 | 0.8 | 0.886 | 0.8 | 5497 |
| 1779316500 | 0.8209999 | 0.0093999 | 1.16 | 0.8285 | 0.8899 | 0.8101 | 24695 |
| 1779230100 | 0.8116 | -0.0384 | -4.52 | 0.86 | 0.89 | 0.7815 | 55457 |
| 1779143700 | 0.85 | -0.0061 | -0.71 | 0.85 | 0.875 | 0.85 | 55584 |
| 1778884500 | 0.8561 | -0.024 | -2.73 | 0.9001 | 0.925 | 0.85 | 55911 |
| 1778798100 | 0.8801 | 0.0401 | 4.77 | 0.85 | 0.92 | 0.85 | 24906 |
| 1778711700 | 0.84 | 0.0054 | 0.65 | 0.8346 | 0.87 | 0.8346 | 14164 |
| 1778625300 | 0.8346 | -0.01541 | -1.81 | 0.85 | 0.8937 | 0.8085 | 22314 |
| 1778538900 | 0.85001 | -0.08999 | -9.57 | 0.9212 | 0.9383 | 0.85 | 71477 |
| 1778279700 | 0.94 | 0.0451 | 5.04 | 0.8203 | 0.97 | 0.8203 | 168975 |
| 1778193300 | 0.8949 | 0.0149 | 1.69 | 0.89 | 0.915 | 0.8535 | 58551 |
| 1778106900 | 0.88 | 0 | 0.00 | 0.9157 | 0.9199 | 0.88 | 23559 |
| 1778020500 | 0.88 | -0.0388 | -4.22 | 0.9004 | 0.910001 | 0.8708 | 42778 |
| 1777934100 | 0.9188 | -0.0188 | -2.01 | 0.94 | 0.94 | 0.8844 | 67461 |
| 1777674900 | 0.9376 | 0.0375 | 4.17 | 0.9 | 0.938489 | 0.9 | 8892 |
| 1777588500 | 0.9001 | -0.0011 | -0.12 | 0.94 | 0.9751 | 0.9 | 78123 |
| 1777502100 | 0.9012 | -0.0688 | -7.09 | 0.9418 | 0.95 | 0.9006 | 14448 |
| 1777415700 | 0.97 | 0.037 | 3.97 | 0.93 | 1 | 0.9038 | 37183 |
| 1777329300 | 0.933 | -0.097 | -9.42 | 1.02 | 1.03 | 0.917 | 110735 |
| 1777070100 | 1.03 | -0.03 | -2.83 | 1.02 | 1.06 | 0.9734 | 56488 |
| 1776983700 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 0.983 | 79361 |
| 1776897300 | 1.06 | -0.06 | -5.36 | 1.11 | 1.12 | 1.05 | 62183 |
| 1776810900 | 1.12 | 0.09 | 8.74 | 1.05 | 1.12 | 0.9813 | 58993 |
| 1776724500 | 1.03 | -0.01 | -0.96 | 1 | 1.05 | 0.97 | 48465 |
| 1776465300 | 1.04 | -0.09 | -7.96 | 1.1 | 1.1187 | 0.96 | 119827 |
| 1776378900 | 1.1299999 | 0.06 | 5.61 | 1.17 | 1.19 | 1.04 | 1674140 |
| 1776292500 | 1.07 | -0.04 | -3.60 | 1.1 | 1.28 | 1 | 826813 |
| 1776206100 | 1.11 | 0.23 | 26.14 | 0.92 | 1.19 | 0.9 | 191608 |
| 1776119700 | 0.88 | 0.009 | 1.03 | 0.87 | 0.880001 | 0.8501 | 3915 |
| 1775860500 | 0.871 | 0.003 | 0.35 | 0.8825 | 0.94 | 0.8564 | 41106 |
| 1775774100 | 0.868 | -0.0545 | -5.91 | 0.94 | 0.942211 | 0.8614 | 34777 |
| 1775687700 | 0.9225 | 0.0375 | 4.24 | 0.9287 | 0.95 | 0.908 | 86299 |
| 1775601300 | 0.885 | 0.004 | 0.45 | 0.897 | 0.95 | 0.87 | 21963 |
| 1775514900 | 0.881 | -0.039 | -4.24 | 0.9301 | 0.930185 | 0.8501 | 15877 |
| 1775169300 | 0.92 | 0.02 | 2.22 | 0.83 | 0.935 | 0.83 | 10602 |
| 1775082900 | 0.9 | -0.012 | -1.32 | 0.8842 | 0.96 | 0.8842 | 8472 |
| 1774996500 | 0.912 | -0.018 | -1.94 | 0.915 | 0.956 | 0.91 | 9449 |
| 1774910100 | 0.93 | -0.0299 | -3.11 | 0.9321 | 0.942 | 0.93 | 8809 |
| 1774650900 | 0.9599 | -0.0401 | -4.01 | 1.03 | 1.03 | 0.89645 | 15010 |
| 1774564500 | 1 | -0.01 | -0.99 | 0.99 | 1.06 | 0.9201 | 37138 |
| 1774478100 | 1.01 | 0.1 | 10.96 | 0.94 | 1.04 | 0.89 | 95545 |
| 1774391700 | 0.9102 | -0.0114 | -1.24 | 0.9192 | 0.96 | 0.8701 | 38138 |
| 1774305300 | 0.9216 | 0.0816 | 9.71 | 0.8005 | 0.98 | 0.7951 | 81405 |
| 1774046100 | 0.84 | -0.0207 | -2.41 | 0.889 | 0.889 | 0.8006 | 17059 |
| 1773959700 | 0.8607 | -0.0128 | -1.47 | 0.83 | 0.89 | 0.83 | 12338 |
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。
