Hot Features
プレミアム
Electro Sensors Inc (ELSE)
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 | 0.14 | 2.61682242991 | 5.35 | 5.49 | 5.1407 | 2399 | 5.2844467 | CS |
| 4 | 0.91 | 19.8689956332 | 4.58 | 5.49 | 4.5749 | 6867 | 5.11964196 | CS |
| 12 | 1.58 | 40.4092071611 | 3.91 | 5.49 | 3.84 | 4185 | 4.66032015 | CS |
| 26 | 1.56 | 39.6946564885 | 3.93 | 5.49 | 3.745 | 3163 | 4.36291187 | CS |
| 52 | 1.68 | 44.094488189 | 3.81 | 5.49 | 3.745 | 2815 | 4.24439154 | CS |
| 156 | -0.53 | -8.80398671096 | 6.02 | 6.6 | 3.65 | 4986 | 4.91207797 | CS |
| 260 | 1.84 | 50.4109589041 | 3.65 | 8.8 | 2.61 | 51977 | 6.02952805 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.49 | 0.24 | 4.57 | 5.2699999 | 5.5 | 5.25 | 3459 |
| 1736379300 | 5.25 | -0.12 | -2.14 | 5.3240999 | 5.36 | 5.25 | 1164 |
| 1736292900 | 5.365 | 0.12 | 2.19 | 5.26 | 5.45 | 5.26 | 1939 |
| 1736206500 | 5.25 | -0.1 | -1.87 | 5.19 | 5.4699 | 5.1407 | 5418 |
| 1735947300 | 5.35 | 0.15 | 2.98 | 5.35 | 5.35 | 5.35 | 1076 |
| 1735860900 | 5.195 | 0.03 | 0.52 | 5.14 | 5.255 | 5.14 | 1332 |
| 1735688100 | 5.1681 | -0.16 | -3.04 | 5.35 | 5.35 | 5.1681 | 911 |
| 1735601700 | 5.33 | 0.18 | 3.50 | 5.18 | 5.35 | 4.9801 | 16279 |
| 1735342500 | 5.15 | -0.09 | -1.72 | 5.09 | 5.24 | 4.98 | 1851 |
| 1735256100 | 5.24 | 0.05 | 0.96 | 5.19 | 5.24 | 4.96 | 22510 |
| 1735077840 | 5.19 | -0.09 | -1.70 | 4.91 | 5.19 | 4.91 | 2385 |
| 1734996900 | 5.28 | -0.02 | -0.38 | 5.3 | 5.3 | 5.19 | 812 |
| 1734737700 | 5.3 | 0.15 | 2.91 | 5.3099999 | 5.3099999 | 5.05 | 4759 |
| 1734651300 | 5.1501 | 0.1 | 1.98 | 5.07 | 5.2814 | 5.07 | 2860 |
| 1734564900 | 5.05 | -0.01 | -0.18 | 5.07 | 5.369 | 5.01 | 14521 |
| 1734478500 | 5.0593 | 0.11 | 2.21 | 4.99 | 5.0599999 | 4.9614 | 4706 |
| 1734392100 | 4.95 | 0.33 | 7.14 | 4.8 | 4.98 | 4.75 | 27983 |
| 1734132900 | 4.6201 | 0.07 | 1.54 | 4.58 | 4.66 | 4.5749 | 6240 |
| 1734046500 | 4.55 | 0.15 | 3.41 | 4.51 | 4.55 | 4.51 | 1361 |
| 1733960100 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 354 |
| 1733873700 | 4.42 | 0.06 | 1.49 | 4.37 | 4.42 | 4.3691 | 3024 |
| 1733787300 | 4.355 | -0.05 | -1.02 | 4.4 | 4.4 | 4.312 | 3162 |
| 1733528100 | 4.4 | 0.05 | 1.15 | 4.3343999 | 4.5599999 | 4.33 | 2290 |
| 1733441700 | 4.35 | -0.22 | -4.81 | 4.57 | 4.5799 | 4.332 | 3605 |
| 1733355300 | 4.5699 | 0.08 | 1.77 | 4.5 | 4.5799 | 4.5 | 3454 |
| 1733268900 | 4.4905 | 0.03 | 0.68 | 4.44 | 4.54 | 4.425 | 2559 |
| 1733182500 | 4.46 | 0.11 | 2.41 | 4.3099999 | 4.5 | 4.3 | 12212 |
| 1732917840 | 4.355 | 0.05 | 1.04 | 4.3099999 | 4.355 | 4.3099999 | 340 |
| 1732750500 | 4.3099999 | 0.07 | 1.65 | 4.38 | 4.4 | 4.24 | 3880 |
| 1732664100 | 4.24 | -0.1 | -2.30 | 4.35 | 4.44 | 4.2 | 7995 |
| 1732577700 | 4.34 | 0.12 | 2.72 | 4.34 | 4.47 | 4.2398999 | 4723 |
| 1732318500 | 4.225 | 0.03 | 0.68 | 4.25 | 4.3278 | 4.2 | 3066 |
| 1732232100 | 4.1963 | -0.05 | -1.26 | 4.25 | 4.25 | 4.16 | 3338 |
| 1732145700 | 4.25 | 0.15 | 3.62 | 4.24 | 4.305 | 4.15 | 2353 |
| 1732059300 | 4.1015 | -0.21 | -4.95 | 4.37 | 4.37 | 4.0599999 | 7152 |
| 1731972900 | 4.315 | 0.27 | 6.80 | 4.15 | 4.4 | 4.03 | 11416 |
| 1731713700 | 4.0401 | -0.09 | -2.18 | 4.12 | 4.12 | 4.0401 | 553 |
| 1731627300 | 4.13 | -0.01 | -0.24 | 4.12 | 4.14 | 4.07 | 1577 |
| 1731540900 | 4.14 | 0.1 | 2.48 | 4.04 | 4.14 | 4.01 | 13089 |
| 1731454500 | 4.04 | 0.09 | 2.28 | 3.98 | 4.04 | 3.98 | 660 |
| 1731368100 | 3.9501 | -0.03 | -0.75 | 3.99 | 4.01 | 3.92 | 7873 |
| 1731108900 | 3.98 | 0 | 0.00 | 3.98 | 3.9954 | 3.98 | 1692 |
| 1731022500 | 3.98 | 0 | 0.00 | 4 | 4 | 3.98 | 300 |
| 1730936100 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 388 |
| 1730849700 | 3.98 | 0 | 0.00 | 3.99 | 4.03 | 3.98 | 1387 |
| 1730763300 | 3.98 | 0.03 | 0.76 | 4 | 4.03 | 3.95 | 4619 |
| 1730500500 | 3.95 | 0.05 | 1.28 | 3.87 | 3.95 | 3.87 | 2769 |
| 1730414100 | 3.9 | 0 | 0.00 | 3.94 | 3.94 | 3.9 | 191 |
| 1730327700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 80 |
| 1730241300 | 3.9 | -0.05 | -1.26 | 3.9499 | 3.9499 | 3.9 | 1456 |
| 1730154900 | 3.9499 | 0.01 | 0.25 | 3.93 | 3.9499 | 3.86 | 2658 |
| 1729895700 | 3.94 | 0.06 | 1.42 | 3.94 | 3.94 | 3.89 | 479 |
| 1729809300 | 3.885 | 0.03 | 0.91 | 3.84 | 3.885 | 3.84 | 507 |
| 1729722900 | 3.85 | 0 | 0.00 | 3.84 | 3.85 | 3.84 | 106 |
| 1729636500 | 3.85 | 0 | 0.00 | 3.89 | 3.89 | 3.85 | 204 |
| 1729550100 | 3.85 | -0.06 | -1.53 | 3.85 | 3.96 | 3.85 | 1474 |
| 1729290900 | 3.91 | 0.06 | 1.56 | 3.91 | 3.91 | 3.91 | 366 |
| 1729204500 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 642 |
| 1729118100 | 3.85 | -0.07 | -1.73 | 3.88 | 3.99 | 3.85 | 2362 |
| 1729031700 | 3.9176 | 0 | 0.00 | 3.92 | 3.92 | 3.86 | 132 |
| 1728945300 | 3.9176 | 0.07 | 1.76 | 3.85 | 3.9176 | 3.85 | 822 |
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
