Hot Features
プレミアム
Evolv Technologies Holdings Inc (EVLV)
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 | -0.71 | -10.5029585799 | 6.76 | 6.94 | 5.775 | 2143535 | 6.24669943 | CS |
| 4 | -0.84 | -12.1915820029 | 6.89 | 7.1 | 5.37 | 3432876 | 6.11751144 | CS |
| 12 | 0.9 | 17.4757281553 | 5.15 | 7.4 | 5.08 | 2876380 | 6.22194683 | CS |
| 26 | -0.545 | -8.26383623958 | 6.595 | 7.48 | 4.865 | 2883596 | 6.1144862 | CS |
| 52 | 0.41 | 7.2695035461 | 5.64 | 8.91 | 4.865 | 2996847 | 6.6651721 | CS |
| 156 | 0.19 | 3.24232081911 | 5.86 | 8.91 | 2.02 | 2133229 | 5.33846683 | CS |
| 260 | 5.6244 | 1321.52255639 | 0.4256 | 12.9 | 0.4256 | 1551462 | 5.07559327 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958100 | 5.82 | -0.09 | -1.52 | 6 | 6.0639 | 5.775 | 2296536 |
| 1780698900 | 5.91 | -0.41 | -6.49 | 6.3 | 6.33 | 5.9 | 2076955 |
| 1780612500 | 6.32 | -0.09 | -1.40 | 6.41 | 6.47 | 6.305 | 1582831 |
| 1780526100 | 6.41 | -0.32 | -4.75 | 6.73 | 6.73 | 6.335 | 2306087 |
| 1780439700 | 6.73 | -0.06 | -0.88 | 6.76 | 6.94 | 6.665 | 2455268 |
| 1780353300 | 6.79 | 0.34 | 5.27 | 6.465 | 6.86 | 6.46 | 3356640 |
| 1780094100 | 6.45 | -0.06 | -0.92 | 6.54 | 6.555 | 6.35 | 2584828 |
| 1780007700 | 6.51 | 0.2 | 3.17 | 6.3 | 6.55 | 6.25 | 1859599 |
| 1779921300 | 6.3099999 | -0.04 | -0.63 | 6.35 | 6.425 | 6.29 | 1656653 |
| 1779834900 | 6.35 | 0.11 | 1.76 | 6.29 | 6.475 | 6.2699999 | 3478460 |
| 1779489300 | 6.24 | 0.24 | 4.00 | 6.07 | 6.267 | 6.05 | 2308996 |
| 1779402900 | 6 | 0.11 | 1.87 | 5.89 | 6.11 | 5.85 | 2666958 |
| 1779316500 | 5.89 | 0.18 | 3.15 | 5.71 | 6.01 | 5.69 | 2499300 |
| 1779230100 | 5.71 | 0.09 | 1.60 | 5.61 | 5.73 | 5.51 | 2785424 |
| 1779143700 | 5.62 | -0.08 | -1.40 | 5.72 | 5.89 | 5.57 | 3643801 |
| 1778884500 | 5.7 | -0.03 | -0.52 | 5.5599999 | 5.785 | 5.51 | 4210865 |
| 1778798100 | 5.73 | -0.29 | -4.82 | 6.0599999 | 6.07 | 5.555 | 5658642 |
| 1778711700 | 6.0199999 | -0.94 | -13.51 | 6.6 | 6.655 | 5.37 | 14738717 |
| 1778625300 | 6.96 | 0.04 | 0.58 | 6.89 | 7.1 | 6.83 | 3058083 |
| 1778538900 | 6.92 | -0.13 | -1.84 | 7.03 | 7.09 | 6.9 | 2671490 |
| 1778279700 | 7.05 | -0.08 | -1.12 | 7.15 | 7.23 | 7.0209 | 3022236 |
| 1778193300 | 7.13 | 0.02 | 0.28 | 7.024 | 7.345 | 7.024 | 2863450 |
| 1778106900 | 7.11 | -0.12 | -1.66 | 7.29 | 7.4 | 7.1 | 2803458 |
| 1778020500 | 7.23 | 0.09 | 1.26 | 7.2 | 7.295 | 7.125 | 1659707 |
| 1777934100 | 7.14 | -0.15 | -2.06 | 7.32 | 7.36 | 7.13 | 2268610 |
| 1777674900 | 7.29 | 0.09 | 1.25 | 7.21 | 7.34 | 7.165 | 2415894 |
| 1777588500 | 7.2 | 0.17 | 2.42 | 7.07 | 7.25 | 6.9 | 2978191 |
| 1777502100 | 7.03 | 0.24 | 3.53 | 6.76 | 7.0458 | 6.73 | 2702394 |
| 1777415700 | 6.79 | 0.16 | 2.41 | 6.5599999 | 6.82 | 6.55 | 2347301 |
| 1777329300 | 6.63 | 0 | 0.00 | 6.62 | 6.71 | 6.5 | 1716514 |
| 1777070100 | 6.63 | 0.16 | 2.47 | 6.47 | 6.655 | 6.42 | 1947436 |
| 1776983700 | 6.47 | -0.31 | -4.57 | 6.75 | 6.79 | 6.35 | 2448779 |
| 1776897300 | 6.78 | 0.15 | 2.26 | 6.7 | 6.8 | 6.6109 | 2092307 |
| 1776810900 | 6.63 | 0.11 | 1.69 | 6.55 | 6.8976 | 6.535 | 2613371 |
| 1776724500 | 6.5199999 | 0.04 | 0.62 | 6.45 | 6.54 | 6.1849999 | 2598402 |
| 1776465300 | 6.48 | 0.02 | 0.31 | 6.5 | 6.68 | 6.48 | 2352159 |
| 1776378900 | 6.46 | 0.1 | 1.57 | 6.45 | 6.47 | 6.32 | 1423078 |
| 1776292500 | 6.36 | 0.06 | 0.95 | 6.305 | 6.3949999 | 6.2699999 | 1529181 |
| 1776206100 | 6.3 | -0.04 | -0.63 | 6.39 | 6.505 | 6.215 | 2092775 |
| 1776119700 | 6.34 | 0.38 | 6.38 | 5.95 | 6.35 | 5.8903 | 1786500 |
| 1775860500 | 5.96 | -0.14 | -2.30 | 6.11 | 6.12 | 5.75 | 2530827 |
| 1775774100 | 6.1 | -0.01 | -0.16 | 6.14 | 6.15 | 5.9 | 2653468 |
| 1775687700 | 6.11 | 0.02 | 0.33 | 6.29 | 6.29 | 5.95 | 4492871 |
| 1775601300 | 6.09 | 0 | 0.00 | 6.05 | 6.1849999 | 5.94 | 2417448 |
| 1775514900 | 6.09 | 0.06 | 1.00 | 6.0199999 | 6.1 | 5.95 | 1564909 |
| 1775169300 | 6.03 | 0.01 | 0.17 | 6.01 | 6.0984 | 5.855 | 1541721 |
| 1775082900 | 6.0199999 | -0.03 | -0.50 | 6.1 | 6.23 | 5.94 | 2586561 |
| 1774996500 | 6.05 | 0.37 | 6.51 | 5.72 | 6.07 | 5.69 | 2481486 |
| 1774910100 | 5.68 | -0.07 | -1.22 | 5.76 | 5.7699999 | 5.505 | 2656677 |
| 1774650900 | 5.75 | -0.21 | -3.52 | 5.87 | 5.95 | 5.66 | 2534836 |
| 1774564500 | 5.96 | 0.03 | 0.51 | 5.87 | 6.2 | 5.86 | 3240928 |
| 1774478100 | 5.93 | 0.23 | 4.04 | 5.72 | 5.955 | 5.71 | 3868634 |
| 1774391700 | 5.7 | -0.16 | -2.73 | 5.8 | 5.83 | 5.6 | 4324879 |
| 1774305300 | 5.86 | 0.27 | 4.83 | 5.69 | 5.88 | 5.565 | 3220147 |
| 1774046100 | 5.59 | 0.09 | 1.73 | 5.46 | 5.605 | 5.41 | 2515897 |
| 1773959700 | 5.495 | 0.17 | 3.10 | 5.25 | 5.5 | 5.1 | 2504663 |
| 1773873300 | 5.33 | 0.02 | 0.38 | 5.2699999 | 5.41 | 5.11 | 3709984 |
| 1773786900 | 5.3099999 | 0.12 | 2.31 | 5.15 | 5.325 | 5.08 | 4426222 |
| 1773700500 | 5.19 | 0.08 | 1.57 | 5.13 | 5.3977 | 5.125 | 2759240 |
| 1773441300 | 5.11 | 0.04 | 0.79 | 5.11 | 5.26 | 5 | 3928820 |
| 1773354900 | 5.07 | -0.68 | -11.83 | 5.69 | 5.84 | 5.0599999 | 6353917 |
| 1773268500 | 5.75 | 0.5 | 9.52 | 5.49 | 5.7699999 | 4.96 | 9976304 |
| 1773182100 | 5.25 | 0.05 | 0.96 | 5.25 | 5.47 | 5.1 | 7716363 |
| 1773095700 | 5.2 | 0.12 | 2.36 | 5.05 | 5.21 | 4.88 | 3416146 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
