Hot Features
プレミアム
Eshallgo Inc (EHGO)
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 | -0.0344 | -3.11312217195 | 1.105 | 1.13 | 1.06 | 47634 | 1.08003018 | CS |
| 4 | -0.0494 | -4.41071428571 | 1.12 | 1.16 | 1 | 77856 | 1.08511395 | CS |
| 12 | -2.9194 | -73.1679197995 | 3.99 | 5.498 | 0.91 | 437723 | 2.73362483 | CS |
| 26 | -0.8394 | -43.9476439791 | 1.91 | 5.498 | 0.91 | 200309 | 2.73709901 | CS |
| 52 | -2.9294 | -73.235 | 4 | 5.498 | 0.91 | 178019 | 2.69808026 | CS |
| 156 | -2.9294 | -73.235 | 4 | 5.498 | 0.91 | 178019 | 2.69808026 | CS |
| 260 | -2.9294 | -73.235 | 4 | 5.498 | 0.91 | 178019 | 2.69808026 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.07 | 39593 |
| 1739489700 | 1.09 | 0.01 | 0.93 | 1.11 | 1.11 | 1.07 | 38337 |
| 1739403300 | 1.08 | 0.01 | 0.93 | 1.1 | 1.1 | 1.08 | 36170 |
| 1739316900 | 1.07 | -0.01 | -0.93 | 1.09 | 1.0987 | 1.06 | 75266 |
| 1739230500 | 1.08 | -0.01 | -0.99 | 1.1299999 | 1.1299999 | 1.07 | 53537 |
| 1738971300 | 1.0908 | 0 | 0.07 | 1.105 | 1.105 | 1.08 | 34859 |
| 1738884900 | 1.09 | -0.01 | -0.91 | 1.07 | 1.12 | 1.07 | 25472 |
| 1738798500 | 1.1 | -0.02 | -1.79 | 1.09 | 1.12 | 1.09 | 20844 |
| 1738712100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.16 | 1.1 | 46744 |
| 1738625700 | 1.11 | 0.01 | 0.91 | 1.0807 | 1.1399999 | 1.08 | 26669 |
| 1738366500 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1399999 | 1.055 | 67439 |
| 1738280100 | 1.11 | 0.05 | 4.72 | 1.08 | 1.12 | 1.08 | 62789 |
| 1738193700 | 1.06 | -0.04 | -3.64 | 1.07 | 1.12 | 1.05 | 80705 |
| 1738107300 | 1.1 | -0.04 | -3.51 | 1.11 | 1.1399999 | 1.06 | 104135 |
| 1738020900 | 1.1399999 | 0.03 | 2.70 | 1.08 | 1.1399999 | 1.08 | 141523 |
| 1737761700 | 1.11 | 0.02 | 1.83 | 1.04 | 1.1299999 | 1.04 | 151861 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | 0.09 | 9.00 | 1.01 | 1.1 | 1.01 | 65856 |
| 1737502500 | 1 | -0.09 | -8.26 | 1.12 | 1.1359999 | 1 | 192008 |
| 1737156900 | 1.09 | -0.01 | -0.91 | 1.12 | 1.15 | 1.09 | 177192 |
| 1737070500 | 1.1 | 0.02 | 1.85 | 1.15 | 1.15 | 1.094 | 392087 |
| 1736984100 | 1.08 | -0.08 | -6.90 | 1.12 | 1.2 | 1.08 | 733182 |
| 1736897700 | 1.16 | -0.09 | -7.20 | 1.1399999 | 1.23 | 1.04 | 1533062 |
| 1736811300 | 1.25 | -2.02 | -61.77 | 3.5 | 3.52 | 0.91 | 6674412 |
| 1736552100 | 3.27 | -0.23 | -6.57 | 3.6199 | 3.6199 | 3.27 | 343393 |
| 1736379300 | 3.5 | -0.04 | -1.13 | 3.72 | 3.72 | 3.45 | 106085 |
| 1736292900 | 3.54 | -0.09 | -2.57 | 3.74 | 3.74 | 3.33 | 130885 |
| 1736206500 | 3.6332 | 0.07 | 2.06 | 3.79 | 3.8 | 3.5 | 148403 |
| 1735947300 | 3.56 | -0.37 | -9.41 | 3.59 | 3.81 | 3.22 | 312154 |
| 1735860900 | 3.93 | 0.09 | 2.35 | 3.41 | 3.99 | 3.4 | 51954 |
| 1735688100 | 3.8399 | 0.2 | 5.49 | 3.59 | 3.9899 | 3.4323 | 57464 |
| 1735601700 | 3.64 | -0.21 | -5.45 | 3.55 | 3.7256 | 3.49 | 54063 |
| 1735342500 | 3.8499 | 0.33 | 9.52 | 3.51 | 3.98 | 3.37 | 27730 |
| 1735256100 | 3.5152 | 0.11 | 3.09 | 3.24 | 3.58 | 3.24 | 35112 |
| 1735077840 | 3.41 | 0.27 | 8.60 | 3.2799999 | 3.465 | 3.11 | 17722 |
| 1734996900 | 3.14 | -0.19 | -5.71 | 3.06 | 3.4685 | 2.96 | 71664 |
| 1734737700 | 3.33 | -1.66 | -33.27 | 4.82 | 5.498 | 2.8703 | 444232 |
| 1734651300 | 4.99 | 0.33 | 7.08 | 4.73 | 5.2 | 4.73 | 187585 |
| 1734564900 | 4.66 | 0.18 | 4.02 | 4.44 | 5.16 | 4.44 | 148284 |
| 1734478500 | 4.48 | -0.09 | -1.97 | 4.53 | 4.66 | 4.36 | 67052 |
| 1734392100 | 4.57 | 0.22 | 5.06 | 4.2 | 4.71 | 4.19 | 48374 |
| 1734132900 | 4.35 | 0.22 | 5.33 | 4.2 | 4.6 | 4.13 | 121214 |
| 1734046500 | 4.13 | -0.03 | -0.72 | 4.03 | 4.28 | 3.91 | 61076 |
| 1733960100 | 4.16 | -0.05 | -1.19 | 4.26 | 4.449 | 4.0599999 | 122863 |
| 1733873700 | 4.21 | 0.06 | 1.45 | 4.17 | 4.35 | 4.14 | 69370 |
| 1733787300 | 4.15 | -0.1 | -2.35 | 4.19 | 4.36 | 3.8003 | 102314 |
| 1733528100 | 4.25 | 0.22 | 5.46 | 4.0599999 | 4.4 | 4.03 | 65646 |
| 1733441700 | 4.03 | -0.35 | -7.99 | 4.37 | 4.485 | 4 | 198514 |
| 1733355300 | 4.38 | 0.29 | 7.02 | 4.0599999 | 4.5895 | 4.0199999 | 325539 |
| 1733268900 | 4.0928 | 0.03 | 0.81 | 3.94 | 4.3 | 3.8 | 445273 |
| 1733182500 | 4.0599999 | 0.41 | 11.23 | 4.5 | 4.94 | 3.7 | 8874367 |
| 1732917840 | 3.65 | -0.35 | -8.75 | 4 | 4 | 3.65 | 84267 |
| 1732750500 | 4 | 0.05 | 1.27 | 3.99 | 4.09 | 3.79 | 33397 |
| 1732664100 | 3.95 | 0.03 | 0.77 | 3.78 | 4.059 | 3.7511 | 16181 |
| 1732577700 | 3.92 | 0.17 | 4.53 | 3.72 | 4.1795 | 3.72 | 98837 |
| 1732318500 | 3.75 | -0.25 | -6.24 | 3.99 | 3.99 | 3.72 | 31894 |
| 1732232100 | 3.9995 | 0.19 | 4.97 | 3.9 | 4.0599999 | 3.821 | 13563 |
| 1732145700 | 3.81 | -0.07 | -1.80 | 4.05 | 4.1 | 3.81 | 44518 |
| 1732059300 | 3.88 | 0 | 0.00 | 3.98 | 4.08 | 3.77 | 42458 |
| 1731972900 | 3.88 | -0.02 | -0.51 | 3.9 | 4.3 | 3.67 | 80938 |
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
