Hot Features
プレミアム
Eos Energy Enterprises Inc (EOSE)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 7.79220779221 | 2.695 | 3.445 | 2.64 | 7194794 | 2.89788701 | CS |
| 4 | 0.2337 | 8.74854939543 | 2.6713 | 3.445 | 2.06 | 7720313 | 2.54979227 | CS |
| 12 | 0.485 | 20.041322314 | 2.42 | 3.66 | 2.06 | 6762473 | 2.82233053 | CS |
| 26 | 2.1753 | 298.10881184 | 0.7297 | 3.66 | 0.658 | 7814570 | 2.16194347 | CS |
| 52 | 1.795 | 161.711711712 | 1.11 | 3.66 | 0.61 | 6944844 | 1.65101718 | CS |
| 156 | -5.285 | -64.5299145299 | 8.19 | 8.89 | 0.61 | 5108442 | 2.10711389 | CS |
| 260 | -8.395 | -74.2920353982 | 11.3 | 31.9516 | 0.61 | 3984127 | 2.92985848 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 2.93 | 0.04 | 1.38 | 3.205 | 3.445 | 2.9 | 15525257 |
| 1733182500 | 2.89 | -0.06 | -2.03 | 2.9011 | 2.98 | 2.82 | 4050856 |
| 1732917840 | 2.95 | 0.25 | 9.26 | 2.73 | 3 | 2.73 | 5418212 |
| 1732750500 | 2.7 | 0.02 | 0.75 | 2.695 | 2.85 | 2.64 | 3784850 |
| 1732664100 | 2.68 | -0.11 | -3.94 | 2.8 | 2.815 | 2.66 | 3349328 |
| 1732577700 | 2.79 | 0.09 | 3.33 | 2.735 | 2.85 | 2.59 | 8350117 |
| 1732318500 | 2.7 | 0.19 | 7.57 | 2.5299999 | 2.74 | 2.46 | 5535164 |
| 1732232100 | 2.5099999 | 0.23 | 10.09 | 2.2799999 | 2.61 | 2.23 | 6890704 |
| 1732145700 | 2.2799999 | -0.03 | -1.30 | 2.345 | 2.355 | 2.22 | 4091784 |
| 1732059300 | 2.31 | 0.16 | 7.44 | 2.13 | 2.36 | 2.11 | 5948555 |
| 1731972900 | 2.15 | -0.04 | -1.83 | 2.21 | 2.22 | 2.06 | 6437042 |
| 1731713700 | 2.19 | -0.04 | -1.79 | 2.21 | 2.305 | 2.1549999 | 16306038 |
| 1731627300 | 2.23 | -0.08 | -3.46 | 2.32 | 2.35 | 2.22 | 5294535 |
| 1731540900 | 2.31 | -0.07 | -2.94 | 2.36 | 2.52 | 2.3 | 6118201 |
| 1731454500 | 2.38 | -0.12 | -4.80 | 2.45 | 2.45 | 2.32 | 6548313 |
| 1731368100 | 2.5 | -0.17 | -6.37 | 2.6 | 2.61 | 2.425 | 7067566 |
| 1731108900 | 2.67 | -0.09 | -3.26 | 2.7799999 | 2.7799999 | 2.5909 | 6469061 |
| 1731022500 | 2.7599999 | 0.21 | 8.24 | 2.669 | 2.87 | 2.5801 | 8542335 |
| 1730936100 | 2.55 | -0.63 | -19.81 | 2.6713 | 2.6729 | 2.23 | 20958037 |
| 1730849700 | 3.18 | 0.26 | 8.90 | 2.9801 | 3.2 | 2.92 | 7490060 |
| 1730763300 | 2.92 | -0.23 | -7.30 | 3.12 | 3.16 | 2.91 | 6211792 |
| 1730500500 | 3.15 | 0.04 | 1.29 | 3.38 | 3.5 | 3.13 | 6788818 |
| 1730414100 | 3.11 | -0.33 | -9.59 | 3.38 | 3.3888 | 3.02 | 11146636 |
| 1730327700 | 3.44 | -0.01 | -0.29 | 3.4381 | 3.555 | 3.343 | 3990130 |
| 1730241300 | 3.45 | 0 | 0.00 | 3.4922 | 3.58 | 3.35 | 4951756 |
| 1730154900 | 3.45 | 0.11 | 3.29 | 3.41 | 3.58 | 3.4 | 4742920 |
| 1729895700 | 3.34 | 0.21 | 6.71 | 3.17 | 3.405 | 3.1 | 4594162 |
| 1729809300 | 3.13 | 0.06 | 1.95 | 3.09 | 3.22 | 3.0099999 | 4791043 |
| 1729722900 | 3.07 | -0.03 | -0.81 | 3.1 | 3.18 | 2.97 | 4889860 |
| 1729636500 | 3.095 | -0.12 | -3.58 | 3.2 | 3.23 | 3.06 | 3769081 |
| 1729550100 | 3.21 | -0.03 | -0.93 | 3.2 | 3.25 | 3.057622 | 5046308 |
| 1729290900 | 3.24 | -0.08 | -2.41 | 3.29 | 3.355 | 3.24 | 4421976 |
| 1729204500 | 3.32 | -0.13 | -3.77 | 3.4 | 3.55 | 2.91 | 15252736 |
| 1729118100 | 3.45 | 0.09 | 2.68 | 3.52 | 3.66 | 3.36 | 10299305 |
| 1729031700 | 3.36 | 0.2 | 6.33 | 3.15 | 3.36 | 3.13 | 6462658 |
| 1728945300 | 3.16 | 0.02 | 0.64 | 3.14 | 3.17 | 3.04 | 3589750 |
| 1728686100 | 3.14 | 0.24 | 8.28 | 2.82 | 3.18 | 2.82 | 4324544 |
| 1728599700 | 2.9 | -0.07 | -2.36 | 2.935 | 2.94 | 2.79 | 5102935 |
| 1728513300 | 2.97 | -0.18 | -5.71 | 3.18 | 3.23 | 2.92 | 6514387 |
| 1728426900 | 3.15 | -0.11 | -3.37 | 3.225 | 3.25 | 3.08 | 3837329 |
| 1728340500 | 3.2599999 | 0.13 | 4.15 | 3.09 | 3.3 | 3.0299999 | 6618730 |
| 1728081300 | 3.13 | -0.05 | -1.57 | 3.21 | 3.27 | 3.09 | 5611636 |
| 1727994900 | 3.18 | 0.22 | 7.43 | 2.9705 | 3.2 | 2.87 | 8108003 |
| 1727908500 | 2.96 | 0.07 | 2.42 | 2.87 | 2.9977999 | 2.81 | 4669851 |
| 1727822100 | 2.89 | -0.08 | -2.69 | 2.96 | 3.07 | 2.7599999 | 11524756 |
| 1727735520 | 2.97 | 0.35 | 13.36 | 2.62 | 2.98 | 2.57 | 10361944 |
| 1727476500 | 2.62 | 0.03 | 1.16 | 2.62 | 2.7 | 2.57 | 7662150 |
| 1727390100 | 2.59 | 0.11 | 4.44 | 2.5 | 2.62 | 2.4609 | 4117557 |
| 1727303700 | 2.48 | -0.1 | -3.88 | 2.59 | 2.63 | 2.45 | 3964420 |
| 1727217300 | 2.58 | 0.11 | 4.45 | 2.5299999 | 2.65 | 2.37 | 6286766 |
| 1727130900 | 2.47 | 0.08 | 3.35 | 2.42 | 2.52 | 2.33 | 4045226 |
| 1726871700 | 2.39 | -0.01 | -0.42 | 2.35 | 2.41 | 2.2803 | 8371566 |
| 1726785300 | 2.4 | -0.05 | -2.04 | 2.5299999 | 2.5299999 | 2.37 | 5723541 |
| 1726698900 | 2.45 | -0.08 | -3.16 | 2.52 | 2.61 | 2.43 | 5252338 |
| 1726612500 | 2.5299999 | -0.22 | -8.00 | 2.685 | 2.74 | 2.47 | 7740847 |
| 1726526100 | 2.75 | 0.02 | 0.73 | 2.72 | 2.7775 | 2.5299999 | 7410756 |
| 1726266900 | 2.73 | 0.08 | 3.02 | 2.6559 | 2.7799999 | 2.58 | 6093908 |
| 1726180500 | 2.65 | 0.07 | 2.71 | 2.57 | 2.65 | 2.5 | 4630106 |
| 1726094100 | 2.58 | 0.19 | 7.95 | 2.42 | 2.59 | 2.31 | 5887653 |
| 1726007700 | 2.39 | 0.26 | 12.21 | 2.13 | 2.45 | 2.105 | 6050296 |
| 1725921300 | 2.13 | -0.04 | -1.84 | 2.18 | 2.29 | 2.1 | 4638126 |
| 1725662100 | 2.17 | -0.16 | -6.87 | 2.285 | 2.32 | 2.1601 | 5352333 |
| 1725575700 | 2.33 | -0.11 | -4.51 | 2.48 | 2.5099999 | 2.31 | 4812637 |
| 1725489300 | 2.44 | -0.02 | -0.81 | 2.45 | 2.57 | 2.36 | 5421503 |
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
