Hot Features
プレミアム
Ebang International Holdings Inc (EBON)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7503 | -19.8897727273 | 8.8 | 8.815 | 6.85 | 77277 | 7.24576444 | CS |
| 4 | 1.0397 | 17.2995008319 | 6.01 | 10.94 | 5.73 | 78181 | 7.68237554 | CS |
| 12 | 1.3097 | 22.8170731707 | 5.74 | 10.94 | 5.41 | 37377 | 7.17526453 | CS |
| 26 | -1.7503 | -19.8897727273 | 8.8 | 10.94 | 5.34 | 23302 | 7.05013297 | CS |
| 52 | 0.1197 | 1.72727272727 | 6.93 | 18.94 | 5.34 | 40531 | 10.70628577 | CS |
| 156 | -46.6503 | -86.8720670391 | 53.7 | 56.4 | 2.52 | 608292 | 28.36298673 | CS |
| 260 | -121.3503 | -94.5095794393 | 128.4 | 448.5 | 2.52 | 2951926 | 171.69867916 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 7.0497 | 0.13 | 1.87 | 7.26 | 7.39 | 6.9 | 70506 |
| 1732145700 | 6.92 | -0.1 | -1.42 | 7.21 | 7.48 | 6.85 | 52608 |
| 1732059300 | 7.02 | -0.77 | -9.88 | 7.67 | 8.03 | 6.86 | 125219 |
| 1731972900 | 7.79 | 0.22 | 2.91 | 7.58 | 8.2399 | 7.54 | 65772 |
| 1731713700 | 7.57 | -1.17 | -13.39 | 8.8 | 8.815 | 7.3 | 72281 |
| 1731627300 | 8.74 | 0.52 | 6.33 | 8.78 | 9.3712 | 8.1301 | 67361 |
| 1731540900 | 8.22 | -1.18 | -12.55 | 9.7 | 10.94 | 7.84 | 203819 |
| 1731454500 | 9.4 | 0.95 | 11.24 | 8.23 | 9.74 | 8.042 | 231903 |
| 1731368100 | 8.45 | 1.49 | 21.36 | 7.47 | 8.65 | 7.345 | 140889 |
| 1731108900 | 6.9625 | -0.13 | -1.87 | 7.05 | 7.6232 | 6.9001 | 14388 |
| 1731022500 | 7.095 | 0.17 | 2.38 | 7.02 | 7.725 | 7.02 | 135525 |
| 1730936100 | 6.93 | 0.4 | 6.13 | 6.81 | 7.25 | 6.58 | 86558 |
| 1730849700 | 6.53 | 0.09 | 1.46 | 6.39 | 6.7133 | 6.22 | 29461 |
| 1730763300 | 6.436 | 0.08 | 1.23 | 6.4 | 6.48 | 6.29 | 12080 |
| 1730500500 | 6.3575 | -0.01 | -0.20 | 6.41 | 6.74 | 6.2201 | 18876 |
| 1730414100 | 6.37 | -0.19 | -2.86 | 6.72 | 6.72 | 6.2335 | 25296 |
| 1730327700 | 6.5577 | -0.08 | -1.24 | 6.62 | 6.8299 | 6.48 | 26832 |
| 1730241300 | 6.64 | 0.69 | 11.60 | 5.9 | 6.88 | 5.82 | 137861 |
| 1730154900 | 5.95 | 0.22 | 3.84 | 5.8 | 6.11 | 5.75 | 36970 |
| 1729895700 | 5.73 | -0.22 | -3.70 | 6.01 | 6.0199999 | 5.73 | 9408 |
| 1729809300 | 5.95 | 0.14 | 2.40 | 5.79 | 6.16 | 5.7721 | 32123 |
| 1729722900 | 5.8105 | -0.05 | -0.85 | 5.85 | 5.95 | 5.67 | 20852 |
| 1729636500 | 5.8602 | 0.01 | 0.17 | 5.92 | 6.09 | 5.8 | 3761 |
| 1729550100 | 5.85 | -0.32 | -5.19 | 6.08 | 6.08 | 5.85 | 7915 |
| 1729290900 | 6.17 | 0.37 | 6.38 | 5.95 | 6.18 | 5.95 | 6135 |
| 1729204500 | 5.8 | -0.48 | -7.58 | 6.16 | 6.2699999 | 5.72 | 19973 |
| 1729118100 | 6.2756 | 0.29 | 4.82 | 5.98 | 6.45 | 5.98 | 20781 |
| 1729031700 | 5.9872 | 0.02 | 0.29 | 5.92 | 6.38 | 5.75 | 62272 |
| 1728945300 | 5.97 | -0.06 | -1.01 | 5.73 | 6.18 | 5.73 | 32477 |
| 1728686100 | 6.0312 | 0.38 | 6.75 | 5.62 | 6.1 | 5.59 | 26268 |
| 1728599700 | 5.65 | 0.09 | 1.62 | 5.57 | 5.8743 | 5.55 | 5506 |
| 1728513300 | 5.5597 | -0.12 | -2.11 | 5.83 | 5.83 | 5.41 | 25399 |
| 1728426900 | 5.6795 | -0.12 | -2.08 | 5.7 | 6 | 5.64 | 41558 |
| 1728340500 | 5.8 | -0.15 | -2.52 | 5.9 | 6.0399 | 5.8 | 14375 |
| 1728081300 | 5.95 | -0.01 | -0.17 | 5.92 | 5.99 | 5.9 | 15076 |
| 1727994900 | 5.96 | -0.13 | -2.13 | 5.92 | 6.19 | 5.92 | 6994 |
| 1727908500 | 6.09 | 0.09 | 1.50 | 6 | 6.19 | 5.912 | 14094 |
| 1727822100 | 6 | -0.02 | -0.33 | 6.0599999 | 6.22 | 5.95 | 16193 |
| 1727735700 | 6.0199999 | -0.12 | -1.95 | 6.15 | 6.4898999 | 6.0199999 | 10255 |
| 1727476500 | 6.14 | -0.03 | -0.49 | 6.33 | 6.49 | 6.01 | 24894 |
| 1727390100 | 6.17 | 0.17 | 2.83 | 6.01 | 6.6818 | 5.92 | 35499 |
| 1727303700 | 6 | -0.27 | -4.31 | 6.11 | 6.2699999 | 6 | 14354 |
| 1727217300 | 6.2699999 | 0.29 | 4.85 | 5.9 | 6.29 | 5.87 | 10403 |
| 1727130900 | 5.98 | 0 | 0.00 | 5.9 | 5.995 | 5.7424 | 5784 |
| 1726871700 | 5.9798 | -0.2 | -3.24 | 6.17 | 6.17 | 5.8364 | 3636 |
| 1726785300 | 6.18 | 0.48 | 8.42 | 5.98 | 6.18 | 5.75 | 19382 |
| 1726698900 | 5.7 | -0.41 | -6.71 | 6.08 | 6.2281 | 5.625 | 30813 |
| 1726612500 | 6.11 | -0.1 | -1.61 | 6.16 | 6.26 | 6.04 | 15307 |
| 1726526100 | 6.21 | 0.12 | 1.97 | 6.24 | 6.24 | 6.03 | 10215 |
| 1726266900 | 6.09 | 0.21 | 3.48 | 5.95 | 6.1 | 5.8413 | 5555 |
| 1726180500 | 5.885 | -0.06 | -1.01 | 5.92 | 6.0814 | 5.885 | 2017 |
| 1726094100 | 5.945 | 0.15 | 2.50 | 5.8099999 | 5.945 | 5.8099999 | 5435 |
| 1726007700 | 5.8 | 0.03 | 0.52 | 5.8099999 | 5.88 | 5.7 | 7496 |
| 1725921300 | 5.7699999 | -0.01 | -0.09 | 5.63 | 5.9 | 5.63 | 10861 |
| 1725662100 | 5.775 | -0.08 | -1.28 | 5.8099999 | 5.915 | 5.7699999 | 2437 |
| 1725575700 | 5.85 | -0.1 | -1.68 | 5.88 | 5.99 | 5.71 | 8262 |
| 1725489300 | 5.95 | 0.02 | 0.34 | 5.98 | 5.98 | 5.73 | 3779 |
| 1725402900 | 5.93 | 0.18 | 3.13 | 6.16 | 6.16 | 5.7 | 11684 |
| 1725057300 | 5.75 | 0.07 | 1.23 | 5.74 | 5.832 | 5.6 | 31787 |
| 1724970900 | 5.68 | -0.09 | -1.56 | 5.96 | 5.96 | 5.51 | 19631 |
| 1724884500 | 5.7701 | -0.32 | -5.25 | 6.09 | 6.2703 | 5.51 | 8275 |
| 1724798100 | 6.0900999 | -0.34 | -5.35 | 6.4 | 6.58 | 6.0900999 | 19172 |
| 1724711700 | 6.4342 | -0.13 | -1.92 | 6.79 | 6.8 | 5.98 | 14918 |
| 1724452500 | 6.5599999 | 0.37 | 5.98 | 6.22 | 6.65 | 6.1677 | 38052 |
| 1724366100 | 6.19 | 0.29 | 4.83 | 5.8099999 | 6.19 | 5.8099999 | 9734 |
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
