Hot Features
プレミアム
EzFill Holdings Inc (EZFL)
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 | 0.4 | 12.084592145 | 3.31 | 3.71 | 3.07 | 47161 | 3.5031825 | CS |
| 4 | 1.12 | 43.2432432432 | 2.59 | 3.71 | 2.19 | 42133 | 2.89771301 | CS |
| 12 | 0.35 | 10.4166666667 | 3.36 | 4 | 2.19 | 27132 | 2.91842829 | CS |
| 26 | -1.365 | -26.8965517241 | 5.075 | 6.85 | 2.19 | 27384 | 3.57476338 | CS |
| 52 | -0.54 | -12.7058823529 | 4.25 | 7.54975 | 2.19 | 107149 | 4.04363109 | CS |
| 156 | -36.49 | -90.7711442786 | 40.2 | 41.3 | 2.19 | 104239 | 11.93724441 | CS |
| 260 | -85.89 | -95.859375 | 89.6 | 109.798 | 2.19 | 224684 | 48.79716049 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 3.5 | -0.15 | -4.11 | 3.5983 | 3.65 | 3.5 | 37957 |
| 1734392100 | 3.65 | 0.49 | 15.51 | 3.2145 | 3.65 | 3.2145 | 136317 |
| 1734132900 | 3.16 | -0.34 | -9.71 | 3.5 | 3.6 | 3.1 | 36860 |
| 1734046500 | 3.5 | 0.11 | 3.24 | 3.23 | 3.5299 | 3.17 | 13348 |
| 1733960100 | 3.39 | 0.08 | 2.53 | 3.07 | 3.45 | 3.07 | 27951 |
| 1733873700 | 3.3062 | 0.04 | 1.11 | 3.12 | 3.3942 | 3.12 | 16805 |
| 1733787300 | 3.27 | 0.17 | 5.48 | 3.2 | 3.6 | 3.1001 | 50942 |
| 1733528100 | 3.1 | -0.05 | -1.59 | 3.0099999 | 3.1 | 2.9 | 27930 |
| 1733441700 | 3.15 | 0.65 | 26.00 | 2.523 | 3.61 | 2.52 | 89156 |
| 1733355300 | 2.5 | 0.12 | 5.04 | 2.4 | 2.52 | 2.35 | 48307 |
| 1733268900 | 2.38 | -0.28 | -10.36 | 2.67 | 2.67 | 2.38 | 161228 |
| 1733182500 | 2.6549999 | 0.17 | 7.06 | 2.45 | 2.85 | 2.37 | 25186 |
| 1732917840 | 2.48 | 0.07 | 2.90 | 2.5099999 | 2.68 | 2.4 | 9215 |
| 1732750500 | 2.41 | -0.12 | -4.74 | 2.5072 | 2.685 | 2.4001 | 16049 |
| 1732664100 | 2.5299999 | 0.04 | 1.61 | 2.6 | 2.615 | 2.4 | 48325 |
| 1732577700 | 2.49 | 0.17 | 7.33 | 2.31 | 2.9 | 2.31 | 35259 |
| 1732318500 | 2.32 | -0.18 | -7.20 | 2.3 | 2.69 | 2.3 | 18578 |
| 1732232100 | 2.5 | -0.1 | -3.85 | 2.65 | 2.674 | 2.25 | 9803 |
| 1732145700 | 2.6 | 0.03 | 1.17 | 2.65 | 2.9 | 2.19 | 21967 |
| 1732059300 | 2.57 | -0.03 | -1.15 | 2.59 | 2.9682 | 2.5099999 | 21084 |
| 1731972900 | 2.6 | -0.13 | -4.76 | 2.75 | 2.9392999 | 2.5 | 85327 |
| 1731713700 | 2.73 | -0.14 | -4.88 | 2.73 | 2.85 | 2.58 | 51421 |
| 1731627300 | 2.87 | -0.21 | -6.82 | 3.1 | 3.1099 | 2.6 | 16473 |
| 1731540900 | 3.08 | -0.02 | -0.65 | 3.05 | 3.1 | 2.9002 | 9857 |
| 1731454500 | 3.1 | -0.07 | -2.21 | 3.15 | 3.15 | 2.7799999 | 13760 |
| 1731368100 | 3.17 | 0.23 | 7.82 | 3.08 | 3.17 | 2.91 | 37022 |
| 1731108900 | 2.94 | -0.2 | -6.27 | 3.04 | 3.18 | 2.9 | 18589 |
| 1731022500 | 3.1368 | 0.03 | 0.86 | 3.18 | 3.22 | 3.1 | 13213 |
| 1730936100 | 3.11 | -0.07 | -2.20 | 3.1 | 3.13 | 3.0099999 | 22331 |
| 1730849700 | 3.18 | 0.1 | 3.25 | 3.0299999 | 3.18 | 2.92 | 51577 |
| 1730763300 | 3.08 | 0.32 | 11.59 | 2.75 | 3.15 | 2.64 | 40522 |
| 1730500500 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.8 | 2.74 | 1609 |
| 1730414100 | 2.8 | -0.06 | -2.09 | 2.83 | 2.8457 | 2.7599999 | 3017 |
| 1730327700 | 2.8599 | 0.11 | 4.00 | 2.72 | 2.8799 | 2.72 | 4146 |
| 1730241300 | 2.75 | 0.03 | 0.93 | 2.72 | 2.8099 | 2.72 | 5052 |
| 1730154900 | 2.7246 | 0.04 | 1.47 | 2.66 | 2.7999 | 2.65 | 3259 |
| 1729895700 | 2.685 | 0.12 | 4.47 | 2.58 | 2.69 | 2.57 | 16821 |
| 1729809300 | 2.57 | -0.08 | -3.02 | 2.62 | 2.82 | 2.57 | 7539 |
| 1729722900 | 2.65 | -0.24 | -8.16 | 2.89 | 2.89 | 2.61 | 24019 |
| 1729636500 | 2.8855 | 0.02 | 0.54 | 2.89 | 3.399 | 2.79 | 21906 |
| 1729550100 | 2.87 | -0.06 | -2.05 | 2.9 | 3.0556 | 2.81 | 9817 |
| 1729290900 | 2.93 | 0.06 | 1.97 | 2.8 | 3.6999 | 2.8 | 27413 |
| 1729204500 | 2.8734 | 0.21 | 7.70 | 2.67 | 3 | 2.67 | 16074 |
| 1729118100 | 2.668 | -0.04 | -1.55 | 2.71 | 2.7352 | 2.63 | 5318 |
| 1729031700 | 2.71 | -0.05 | -1.68 | 2.79 | 2.8766 | 2.67 | 12820 |
| 1728945300 | 2.7562 | 0.01 | 0.50 | 2.66 | 2.7599999 | 2.65 | 12438 |
| 1728686100 | 2.7424 | -0.11 | -3.93 | 2.7799999 | 2.86 | 2.63 | 23681 |
| 1728599700 | 2.8545 | -0.15 | -4.85 | 2.96 | 3.036 | 2.71 | 46169 |
| 1728513300 | 3 | -0.1 | -3.23 | 3 | 3.06 | 2.96 | 8067 |
| 1728426900 | 3.1 | -0.06 | -1.90 | 3.17 | 3.34 | 3.02 | 15854 |
| 1728340500 | 3.16 | 0.05 | 1.61 | 3.09 | 3.42 | 3.09 | 11711 |
| 1728081300 | 3.11 | -0.07 | -2.20 | 3.11 | 3.3902 | 3.1 | 18747 |
| 1727994900 | 3.18 | -0.03 | -0.93 | 3.24 | 3.2679 | 3.1 | 13626 |
| 1727908500 | 3.21 | 0.08 | 2.46 | 3.3453 | 3.3453 | 3.09 | 27348 |
| 1727822100 | 3.133 | 0.12 | 4.15 | 2.97 | 3.2988 | 2.97 | 16539 |
| 1727735520 | 3.0082 | -0.21 | -6.43 | 3.2 | 3.4217 | 2.9 | 16512 |
| 1727476500 | 3.215 | -0.09 | -2.58 | 3.22 | 3.307 | 3.2 | 5882 |
| 1727390100 | 3.3 | 0.07 | 2.33 | 3.21 | 3.32 | 3.21 | 8856 |
| 1727303700 | 3.225 | -0.08 | -2.27 | 3.68 | 4 | 3.17 | 26141 |
| 1727217300 | 3.3 | -0.11 | -3.23 | 3.36 | 3.45 | 3.21 | 9960 |
| 1727130900 | 3.41 | -0.03 | -0.87 | 3.4 | 3.4499 | 3.3128 | 5600 |
| 1726871700 | 3.44 | 0.02 | 0.72 | 3.31 | 3.44 | 3.31 | 5820 |
| 1726785300 | 3.4155 | -0.14 | -4.06 | 3.5801 | 3.765 | 3.3 | 11676 |
| 1726698900 | 3.56 | -0.43 | -10.78 | 4.01 | 4.18 | 3.55 | 11489 |
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
