Hot Features
プレミアム
Expensify Inc (EXFY)
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 | 0.06 | 1.74927113703 | 3.43 | 3.68 | 3.3502 | 330596 | 3.51305217 | CS |
| 4 | -0.14 | -3.85674931129 | 3.63 | 4.13 | 3.325 | 511897 | 3.6974098 | CS |
| 12 | 1.65 | 89.6739130435 | 1.84 | 4.13 | 1.62 | 633654 | 2.98211575 | CS |
| 26 | 2 | 134.228187919 | 1.49 | 4.13 | 1.41 | 796236 | 2.39341618 | CS |
| 52 | 1.51 | 76.2626262626 | 1.98 | 4.13 | 1.24 | 707052 | 2.10737269 | CS |
| 156 | -27.47 | -88.7273901809 | 30.96 | 33.4795 | 1.24 | 557697 | 6.81622035 | CS |
| 260 | -36.26 | -91.2201257862 | 39.75 | 51.06 | 1.24 | 563779 | 8.91694886 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 3.44 | -0.03 | -0.86 | 3.45 | 3.465 | 3.3408 | 335013 |
| 1736292900 | 3.47 | -0.01 | -0.29 | 3.5 | 3.515 | 3.3502 | 267136 |
| 1736206500 | 3.48 | -0.12 | -3.33 | 3.65 | 3.68 | 3.46 | 347443 |
| 1735947300 | 3.6 | 0.1 | 2.86 | 3.5 | 3.64 | 3.455 | 322229 |
| 1735860900 | 3.5 | 0.15 | 4.48 | 3.43 | 3.6 | 3.38 | 385574 |
| 1735688100 | 3.35 | -0.13 | -3.74 | 3.48 | 3.52 | 3.34 | 362306 |
| 1735601700 | 3.48 | 0.01 | 0.29 | 3.37 | 3.505 | 3.325 | 358000 |
| 1735342500 | 3.47 | -0.16 | -4.41 | 3.5748 | 3.5748 | 3.41 | 304087 |
| 1735256100 | 3.63 | 0.11 | 3.13 | 3.48 | 3.65 | 3.48 | 269314 |
| 1735077840 | 3.52 | -0.02 | -0.56 | 3.54 | 3.61 | 3.485 | 169214 |
| 1734996900 | 3.54 | -0.06 | -1.67 | 3.62 | 3.63 | 3.46 | 293202 |
| 1734737700 | 3.6 | 0.04 | 1.12 | 3.55 | 3.66 | 3.45 | 500542 |
| 1734651300 | 3.56 | -0.05 | -1.39 | 3.685 | 3.71 | 3.5 | 642595 |
| 1734564900 | 3.61 | -0.25 | -6.48 | 3.86 | 3.985 | 3.5 | 743539 |
| 1734478500 | 3.86 | 0.06 | 1.58 | 3.755 | 3.915 | 3.685 | 745875 |
| 1734392100 | 3.8 | -0.07 | -1.81 | 3.85 | 3.95 | 3.78 | 731477 |
| 1734132900 | 3.87 | -0.15 | -3.73 | 4.1 | 4.1 | 3.775 | 868507 |
| 1734046500 | 4.0199999 | 0.17 | 4.42 | 3.8 | 4.13 | 3.68 | 1037739 |
| 1733960100 | 3.85 | 0.23 | 6.35 | 3.63 | 3.94 | 3.6101 | 865370 |
| 1733873700 | 3.62 | -0.06 | -1.63 | 3.6284 | 3.78 | 3.56 | 492482 |
| 1733787300 | 3.68 | 0 | 0.00 | 3.8319 | 3.8577 | 3.61 | 628345 |
| 1733528100 | 3.68 | 0.19 | 5.44 | 3.505 | 3.7 | 3.44 | 824470 |
| 1733441700 | 3.49 | 0.11 | 3.25 | 3.37 | 3.57 | 3.35 | 605488 |
| 1733355300 | 3.38 | -0.05 | -1.46 | 3.42 | 3.465 | 3.305 | 524014 |
| 1733268900 | 3.43 | 0.06 | 1.78 | 3.35 | 3.58 | 3.3 | 981833 |
| 1733182500 | 3.37 | 0.11 | 3.37 | 3.25 | 3.395 | 3.1816 | 692498 |
| 1732917840 | 3.2599999 | -0.01 | -0.31 | 3.3 | 3.4 | 3.23 | 268736 |
| 1732750500 | 3.27 | -0.07 | -2.10 | 3.33 | 3.435 | 3.2 | 508808 |
| 1732664100 | 3.34 | 0.07 | 2.14 | 3.23 | 3.375 | 3.1695 | 754744 |
| 1732577700 | 3.27 | -0.13 | -3.82 | 3.465 | 3.475 | 3.1349999 | 1128829 |
| 1732318500 | 3.4 | 0.08 | 2.41 | 3.3201 | 3.475 | 3.25 | 1019837 |
| 1732232100 | 3.32 | 0.25 | 8.14 | 3.12 | 3.335 | 3 | 810597 |
| 1732145700 | 3.07 | 0.3 | 10.83 | 2.84 | 3.115 | 2.8302 | 1356228 |
| 1732059300 | 2.77 | 0.1 | 3.75 | 2.65 | 2.845 | 2.64 | 755949 |
| 1731972900 | 2.67 | -0.08 | -2.91 | 2.73 | 2.79 | 2.6349999 | 457412 |
| 1731713700 | 2.75 | -0.11 | -3.85 | 2.86 | 2.8767 | 2.7 | 633910 |
| 1731627300 | 2.86 | 0.05 | 1.78 | 2.84 | 2.97 | 2.8399 | 701084 |
| 1731540900 | 2.81 | -0.03 | -1.06 | 2.84 | 2.92 | 2.73 | 714520 |
| 1731454500 | 2.84 | 0.05 | 1.79 | 2.75 | 2.8889999 | 2.69 | 848708 |
| 1731368100 | 2.79 | 0.34 | 13.88 | 2.57 | 2.995 | 2.57 | 2169101 |
| 1731108900 | 2.45 | 0.47 | 23.74 | 2.395 | 2.66 | 2.35 | 2979992 |
| 1731022500 | 1.98 | 0.06 | 3.13 | 1.94 | 1.99 | 1.9 | 598206 |
| 1730936100 | 1.92 | 0 | 0.00 | 1.93 | 1.945 | 1.86 | 554157 |
| 1730849700 | 1.92 | 0.08 | 4.35 | 1.86 | 1.925 | 1.86 | 393926 |
| 1730763300 | 1.84 | -0.03 | -1.60 | 1.86 | 1.9 | 1.825 | 309438 |
| 1730500500 | 1.87 | -0.02 | -1.06 | 1.87 | 1.89 | 1.82 | 366586 |
| 1730414100 | 1.89 | -0.07 | -3.57 | 1.95 | 1.95 | 1.86 | 354111 |
| 1730327700 | 1.96 | 0.07 | 3.70 | 1.89 | 1.99 | 1.89 | 504255 |
| 1730241300 | 1.89 | 0.05 | 2.72 | 1.815 | 1.91 | 1.795 | 528525 |
| 1730154900 | 1.84 | 0.13 | 7.60 | 1.74 | 1.92 | 1.74 | 484553 |
| 1729895700 | 1.71 | 0.01 | 0.59 | 1.7 | 1.735 | 1.7 | 192100 |
| 1729809300 | 1.7 | 0 | 0.00 | 1.71 | 1.71 | 1.62 | 464281 |
| 1729722900 | 1.7 | -0.04 | -2.30 | 1.76 | 1.76 | 1.65 | 507680 |
| 1729636500 | 1.74 | -0.03 | -1.42 | 1.78 | 1.7806 | 1.68 | 392080 |
| 1729550100 | 1.765 | -0.07 | -3.55 | 1.84 | 1.85 | 1.76 | 321170 |
| 1729290900 | 1.83 | 0.02 | 1.10 | 1.81 | 1.9 | 1.81 | 373185 |
| 1729204500 | 1.81 | -0.07 | -3.72 | 1.88 | 1.88 | 1.8 | 344692 |
| 1729118100 | 1.88 | 0.04 | 2.45 | 1.84 | 1.925 | 1.81 | 357603 |
| 1729031700 | 1.835 | 0.05 | 3.09 | 1.78 | 1.87 | 1.78 | 350001 |
| 1728945300 | 1.78 | -0.04 | -2.20 | 1.86 | 1.86 | 1.755 | 277599 |
| 1728686100 | 1.82 | 0.01 | 0.55 | 1.81 | 1.845 | 1.8 | 224572 |
| 1728599700 | 1.81 | -0.05 | -2.69 | 1.83 | 1.83 | 1.785 | 279540 |
| 1728513300 | 1.86 | 0.04 | 2.20 | 1.83 | 1.86 | 1.78 | 416637 |
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
