Hot Features
プレミアム
Skillful Craftsman Education Technology Ltd (EDTK)
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 | -0.0599 | -5.75961538462 | 1.04 | 1.1271 | 0.97 | 1070 | 1.00311518 | CS |
| 4 | -0.0599 | -5.75961538462 | 1.04 | 1.2 | 0.97 | 8374 | 1.10528922 | CS |
| 12 | -0.0199 | -1.99 | 1 | 1.2 | 0.9017 | 9730 | 1.04092312 | CS |
| 26 | -0.1799 | -15.5086206897 | 1.16 | 1.2699 | 0.84 | 22208 | 1.07189579 | CS |
| 52 | -0.0399 | -3.91176470588 | 1.02 | 1.2699 | 0.7728 | 34888 | 1.02262174 | CS |
| 156 | -0.3799 | -27.9338235294 | 1.36 | 2.09 | 0.75 | 58808 | 1.20869661 | CS |
| 260 | -3.5199 | -78.22 | 4.5 | 5.19 | 0.75 | 150374 | 2.09394597 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.9801 | 0.0001 | 0.01 | 1 | 1 | 0.98 | 2711 |
| 1738280100 | 0.98 | 0.01 | 1.03 | 0.995 | 0.995 | 0.98 | 1780 |
| 1738193700 | 0.97 | -0.03 | -3.00 | 1.01 | 1.01 | 0.97 | 858 |
| 1738107300 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 1 | 621 |
| 1738020900 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.03 | 556 |
| 1737761700 | 1.04 | -0.03 | -2.80 | 1.04 | 1.1271 | 1.04 | 1533 |
| 1737675300 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737588900 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 405 |
| 1737502500 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1399999 | 1 | 6822 |
| 1737156900 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1526 | 1.1 | 19996 |
| 1737070500 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.2 | 1.12 | 34268 |
| 1736984100 | 1.18 | 0.02 | 1.72 | 1.18 | 1.2 | 1.16 | 6734 |
| 1736897700 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.19 | 1.12 | 2318 |
| 1736811300 | 1.1299999 | -0.05 | -4.24 | 1.2 | 1.2 | 1.05 | 7537 |
| 1736552100 | 1.18 | 0.06 | 5.36 | 1.12 | 1.18 | 1.09 | 6218 |
| 1736379300 | 1.12 | 0.02 | 1.82 | 1.09 | 1.12 | 1.09 | 3361 |
| 1736292900 | 1.1 | 0.02 | 1.85 | 1.03 | 1.1 | 1.0196 | 2221 |
| 1736206500 | 1.08 | 0.01 | 0.93 | 1 | 1.08 | 0.999 | 7816 |
| 1735947300 | 1.07 | 0.03 | 2.88 | 1.04 | 1.07 | 1.01 | 40266 |
| 1735860900 | 1.04 | 0.03 | 2.97 | 1.01 | 1.04 | 1 | 2353 |
| 1735688100 | 1.01 | 0.01 | 1.00 | 0.9132 | 1.03 | 0.9132 | 4021 |
| 1735601700 | 1 | -0.04 | -3.85 | 0.981 | 1.05 | 0.95 | 7732 |
| 1735342500 | 1.04 | 0.03 | 2.97 | 1.02 | 1.04 | 1 | 979 |
| 1735256100 | 1.01 | -0.03 | -2.88 | 1.02 | 1.0342 | 0.9073 | 38810 |
| 1735077840 | 1.04 | 0.02 | 1.46 | 1.04 | 1.04 | 1 | 840 |
| 1734996900 | 1.025 | 0.05 | 5.67 | 0.97 | 1.025 | 0.95 | 4048 |
| 1734737700 | 0.97 | 0.06 | 6.59 | 0.95 | 0.97 | 0.922 | 5920 |
| 1734651300 | 0.91 | -0.05 | -5.21 | 0.93 | 0.975 | 0.91 | 8438 |
| 1734564900 | 0.96 | 0 | 0.00 | 0.92 | 1 | 0.92 | 3718 |
| 1734478500 | 0.96 | -0.06 | -5.88 | 1.04 | 1.09 | 0.95 | 13970 |
| 1734392100 | 1.02 | 0.01 | 0.99 | 1.01 | 1.055 | 0.98 | 43160 |
| 1734132900 | 1.01 | -0.03 | -2.88 | 1 | 1.025 | 1 | 2245 |
| 1734046500 | 1.04 | 0.03 | 2.97 | 1.01 | 1.04 | 1 | 1441 |
| 1733960100 | 1.01 | -0.01 | -0.98 | 1 | 1.04 | 0.995 | 4126 |
| 1733873700 | 1.02 | -0.04 | -3.77 | 1.01 | 1.082 | 1 | 42932 |
| 1733787300 | 1.06 | 0.01 | 1.41 | 1.02 | 1.11 | 0.99 | 5636 |
| 1733528100 | 1.0452999 | 0.04 | 3.50 | 1.03 | 1.06 | 0.99 | 3356 |
| 1733441700 | 1.01 | -0.06 | -5.61 | 1.05 | 1.06 | 0.98 | 5845 |
| 1733355300 | 1.07 | -0.02 | -1.83 | 1.08 | 1.08 | 0.99 | 4737 |
| 1733268900 | 1.09 | 0.09 | 9.00 | 0.99 | 1.09 | 0.98 | 37372 |
| 1733182500 | 1 | 0 | 0.00 | 0.986 | 1.05 | 0.97 | 1702 |
| 1732917840 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 290 |
| 1732750500 | 1 | 0 | 0.00 | 0.983 | 1.01 | 0.96 | 54778 |
| 1732664100 | 1 | -0.0354 | -3.42 | 1.02 | 1.02 | 0.96 | 3911 |
| 1732577700 | 1.0354 | 0.07 | 6.74 | 0.94 | 1.0354 | 0.94 | 4971 |
| 1732318500 | 0.97 | -0.04 | -3.96 | 0.97 | 0.9701 | 0.95 | 7472 |
| 1732232100 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 1.01 | 1453 |
| 1732145700 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1 | 2724 |
| 1732059300 | 1.04 | 0.02 | 1.96 | 1.09 | 1.12 | 1.01 | 7323 |
| 1731972900 | 1.02 | 0.05 | 5.15 | 1 | 1.02 | 0.97 | 4064 |
| 1731713700 | 0.97 | -0.0648 | -6.26 | 1.01 | 1.02 | 0.9017 | 7033 |
| 1731627300 | 1.0348 | 0.01 | 1.45 | 1.01 | 1.0348 | 0.98 | 31016 |
| 1731540900 | 1.02 | 0.07 | 7.08 | 0.91 | 1.02 | 0.91 | 7318 |
| 1731454500 | 0.9526 | -0.0174 | -1.79 | 0.975 | 0.975 | 0.95 | 1951 |
| 1731368100 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 1828 |
| 1731108900 | 1.02 | 0.05 | 5.02 | 1 | 1.03 | 1 | 6546 |
| 1731022500 | 0.9712 | 0.0712 | 7.91 | 0.8736 | 0.975049 | 0.8736 | 48392 |
| 1730936100 | 0.9 | -0.055 | -5.76 | 0.912 | 0.92 | 0.84 | 8201 |
| 1730849700 | 0.955 | -0.027 | -2.75 | 0.9017 | 0.96 | 0.9017 | 3474 |
| 1730763300 | 0.982 | -0.018 | -1.80 | 1.02 | 1.04 | 0.982 | 13605 |
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
