Hot Features
プレミアム
eGain Corporation (EGAN)
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 | 0 | 4.77 | 5.03 | 4.695 | 71741 | 4.87218116 | CS |
| 4 | -1.61 | -25.2351097179 | 6.38 | 6.51 | 4.695 | 80748 | 5.1561936 | CS |
| 12 | -0.81 | -14.5161290323 | 5.58 | 7.33 | 4.695 | 105382 | 5.97994849 | CS |
| 26 | -0.25 | -4.98007968127 | 5.02 | 7.33 | 4.695 | 79023 | 5.68008313 | CS |
| 52 | -1.38 | -22.4390243902 | 6.15 | 7.62 | 4.695 | 83316 | 6.04486295 | CS |
| 156 | -7.26 | -60.349127182 | 12.03 | 12.3495 | 4.695 | 78101 | 7.37477271 | CS |
| 260 | -2.04 | -29.9559471366 | 6.81 | 20.88 | 4.695 | 139502 | 10.16730356 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 4.72 | -0.21 | -4.26 | 4.92 | 4.92 | 4.695 | 82696 |
| 1741390500 | 4.93 | 0.02 | 0.41 | 4.88 | 4.99 | 4.8099999 | 73440 |
| 1741304100 | 4.91 | -0.01 | -0.20 | 4.93 | 5 | 4.83 | 60040 |
| 1741217700 | 4.92 | 0.01 | 0.20 | 4.91 | 4.95 | 4.85 | 68805 |
| 1741131300 | 4.91 | 0.11 | 2.29 | 4.82 | 5.03 | 4.7699999 | 71401 |
| 1741044900 | 4.8 | -0.1 | -2.04 | 4.7996 | 5.014 | 4.79 | 72490 |
| 1740785700 | 4.9 | 0.07 | 1.45 | 4.8 | 4.93 | 4.78 | 48345 |
| 1740699300 | 4.83 | -0.21 | -4.17 | 5.0599999 | 5.0599999 | 4.82 | 48155 |
| 1740612900 | 5.04 | 0.06 | 1.20 | 4.98 | 5.0599999 | 4.97 | 62643 |
| 1740526500 | 4.98 | -0.16 | -3.11 | 5.13 | 5.14 | 4.9509999 | 121378 |
| 1740440100 | 5.14 | 0.05 | 0.98 | 5.08 | 5.25 | 5.05 | 63450 |
| 1740180900 | 5.09 | -0.1 | -1.93 | 5.24 | 5.24 | 5.09 | 72282 |
| 1740094500 | 5.19 | -0.04 | -0.76 | 5.23 | 5.23 | 5.15 | 46697 |
| 1740008100 | 5.23 | -0.04 | -0.76 | 5.25 | 5.3 | 5.1849999 | 87127 |
| 1739921700 | 5.2699999 | 0.14 | 2.73 | 5.2699999 | 5.29 | 5.11 | 82287 |
| 1739576100 | 5.13 | -1.14 | -18.18 | 5.0599999 | 5.715 | 4.95 | 272000 |
| 1739489700 | 6.2699999 | 0.04 | 0.64 | 6.3 | 6.3 | 6.2279 | 68108 |
| 1739403300 | 6.23 | -0.08 | -1.27 | 6.23 | 6.32 | 6.22 | 64743 |
| 1739316900 | 6.3099999 | -0.1 | -1.56 | 6.38 | 6.51 | 6.195 | 32548 |
| 1739230500 | 6.41 | 0.1 | 1.58 | 6.3099999 | 6.494 | 6.2969 | 28576 |
| 1738971300 | 6.3099999 | -0.12 | -1.87 | 6.41 | 6.48 | 6.22 | 53987 |
| 1738884900 | 6.43 | 0.08 | 1.26 | 6.46 | 6.54 | 6.39 | 101531 |
| 1738798500 | 6.35 | 0.03 | 0.47 | 6.29 | 6.48 | 6.22 | 107236 |
| 1738712100 | 6.32 | 0.13 | 2.10 | 6.17 | 6.46 | 6.17 | 71398 |
| 1738625700 | 6.19 | 0.09 | 1.48 | 5.96 | 6.2699999 | 5.96 | 375119 |
| 1738366500 | 6.1 | -0.12 | -1.93 | 6.13 | 6.32 | 6.08 | 90628 |
| 1738280100 | 6.22 | -0.36 | -5.47 | 6.68 | 6.71 | 6.19 | 72845 |
| 1738193700 | 6.58 | 0.12 | 1.86 | 6.43 | 6.64 | 6.22 | 55296 |
| 1738107300 | 6.46 | 0.01 | 0.16 | 6.43 | 6.53 | 6.4 | 28748 |
| 1738020900 | 6.45 | 0.02 | 0.31 | 6.37 | 6.6299 | 6.37 | 53738 |
| 1737761700 | 6.43 | -0.04 | -0.62 | 6.5199999 | 6.5495 | 6.34 | 22386 |
| 1737675300 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1737588900 | 6.47 | 0.1 | 1.57 | 6.29 | 6.5199999 | 6.29 | 57612 |
| 1737502500 | 6.37 | -0.17 | -2.60 | 6.505 | 6.53 | 6.32 | 61016 |
| 1737156900 | 6.54 | 0.04 | 0.62 | 6.58 | 6.61 | 6.35 | 58365 |
| 1737070500 | 6.5 | 0.1 | 1.56 | 6.4 | 6.54 | 6.35 | 53589 |
| 1736984100 | 6.4 | -0.07 | -1.08 | 6.62 | 6.62 | 6.33 | 98460 |
| 1736897700 | 6.47 | -0.09 | -1.37 | 6.5599999 | 6.62 | 6.4494999 | 71914 |
| 1736811300 | 6.5599999 | 0.02 | 0.31 | 6.35 | 6.58 | 6.26 | 82308 |
| 1736552100 | 6.54 | -0.27 | -3.96 | 6.7799 | 6.7799 | 6.37 | 133543 |
| 1736379300 | 6.81 | -0.34 | -4.76 | 7.095 | 7.095 | 6.68 | 131365 |
| 1736292900 | 7.15 | 0.33 | 4.84 | 7.05 | 7.33 | 6.96 | 240092 |
| 1736206500 | 6.82 | 0.37 | 5.74 | 6.64 | 6.9416 | 6.5779 | 223546 |
| 1735947300 | 6.45 | 0.31 | 5.05 | 6.25 | 6.5199999 | 6.25 | 90997 |
| 1735860900 | 6.14 | -0.09 | -1.44 | 6.37 | 6.5699 | 6.1001 | 154990 |
| 1735688100 | 6.23 | 0.36 | 6.13 | 5.87 | 6.29 | 5.86 | 411244 |
| 1735601700 | 5.87 | -0.42 | -6.68 | 6.2 | 6.225 | 5.7 | 114045 |
| 1735342500 | 6.29 | 0.1 | 1.62 | 6.5 | 6.62 | 6.22 | 184202 |
| 1735256100 | 6.19 | 0.79 | 14.63 | 5.49 | 6.2727 | 5.4889 | 218853 |
| 1735077840 | 5.4 | -0.14 | -2.53 | 5.54 | 5.57 | 5.32 | 82824 |
| 1734996900 | 5.54 | -0.13 | -2.29 | 5.725 | 5.83 | 5.49 | 69415 |
| 1734737700 | 5.67 | -0.04 | -0.70 | 5.7208 | 5.89 | 5.66 | 266149 |
| 1734651300 | 5.71 | 0.25 | 4.58 | 5.67 | 5.73 | 5.46 | 82808 |
| 1734564900 | 5.46 | -0.29 | -5.04 | 5.79 | 5.87 | 5.43 | 69388 |
| 1734478500 | 5.75 | 0.09 | 1.59 | 5.58 | 5.84 | 5.5199999 | 58320 |
| 1734392100 | 5.66 | 0.09 | 1.62 | 5.62 | 5.6997 | 5.3949999 | 43683 |
| 1734132900 | 5.57 | -0.08 | -1.42 | 5.7 | 5.7 | 5.41 | 72813 |
| 1734046500 | 5.65 | -0.08 | -1.40 | 5.74 | 5.74 | 5.63 | 36931 |
| 1733960100 | 5.73 | -0.02 | -0.35 | 5.86 | 5.9 | 5.73 | 88234 |
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
