Hot Features
プレミアム
Giftify Inc (GIFT)
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 | -0.1301 | -11.2155172414 | 1.16 | 1.455 | 0.855 | 199667 | 1.08029879 | CS |
| 4 | 0.0099 | 0.970588235294 | 1.02 | 1.455 | 0.855 | 94398 | 1.07215577 | CS |
| 12 | -0.5801 | -36.0310559006 | 1.61 | 2.03 | 0.855 | 53817 | 1.28748262 | CS |
| 26 | -2.3201 | -69.2567164179 | 3.35 | 3.93 | 0.855 | 49529 | 1.64553734 | CS |
| 52 | -2.3201 | -69.2567164179 | 3.35 | 3.93 | 0.855 | 49529 | 1.64553734 | CS |
| 156 | -2.3201 | -69.2567164179 | 3.35 | 3.93 | 0.855 | 49529 | 1.64553734 | CS |
| 260 | -2.3201 | -69.2567164179 | 3.35 | 3.93 | 0.855 | 49529 | 1.64553734 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.0299 | 0.02 | 1.97 | 1 | 1.0442 | 0.97 | 84489 |
| 1737070500 | 1.01 | -0.03 | -2.88 | 1.04 | 1.099 | 1 | 245746 |
| 1736984100 | 1.04 | -0.41 | -28.28 | 0.94 | 1.09 | 0.855 | 594841 |
| 1736897700 | 1.45 | 0.12 | 9.02 | 1.34 | 1.455 | 1.2502 | 37439 |
| 1736811300 | 1.33 | 0.03 | 2.42 | 1.28 | 1.35 | 1.21 | 36368 |
| 1736552100 | 1.2986 | 0.1 | 8.22 | 1.16 | 1.3 | 1.1299999 | 83942 |
| 1736379300 | 1.2 | 0.02 | 1.69 | 1.37 | 1.37 | 1.16 | 38336 |
| 1736292900 | 1.18 | 0.18 | 18.00 | 1.03 | 1.3341 | 1.03 | 49347 |
| 1736206500 | 1 | -0.02 | -1.96 | 1.02 | 1.04 | 0.98 | 26366 |
| 1735947300 | 1.02 | -0.03 | -3.19 | 1.02 | 1.02 | 0.9801 | 20095 |
| 1735860900 | 1.0536 | -0.04 | -3.34 | 1.09 | 1.09 | 0.9868 | 74762 |
| 1735688100 | 1.09 | 0.04 | 3.81 | 1.05 | 1.1 | 1.04 | 23211 |
| 1735601700 | 1.05 | 0.01 | 0.96 | 1.05 | 1.0885 | 1 | 17385 |
| 1735342500 | 1.04 | 0 | 0.00 | 1.02 | 1.07 | 1 | 55616 |
| 1735256100 | 1.04 | 0.01 | 0.97 | 1.07 | 1.1 | 1.01 | 52987 |
| 1735077840 | 1.03 | 0.01 | 0.98 | 1 | 1.07 | 1 | 27252 |
| 1734996900 | 1.02 | -0.06 | -5.56 | 1.04 | 1.1 | 0.92 | 185610 |
| 1734737700 | 1.08 | 0.08 | 7.46 | 1.02 | 1.09 | 1.0018 | 35463 |
| 1734651300 | 1.0049999 | -0.21 | -16.94 | 1.25 | 1.31 | 1 | 33069 |
| 1734564900 | 1.21 | -0.02 | -1.63 | 1.27 | 1.3799999 | 1.21 | 9484 |
| 1734478500 | 1.23 | -0.08 | -6.11 | 1.34 | 1.3899999 | 1.23 | 18814 |
| 1734392100 | 1.31 | -0.13 | -9.03 | 1.44 | 1.44 | 1.3 | 8922 |
| 1734132900 | 1.44 | 0.13 | 9.92 | 1.47 | 1.47 | 1.3247 | 4950 |
| 1734046500 | 1.31 | 0 | 0.00 | 1.34 | 1.46 | 1.3 | 6449 |
| 1733960100 | 1.31 | -0.09 | -6.43 | 1.3899999 | 1.45 | 1.31 | 20812 |
| 1733873700 | 1.4 | -0.03 | -2.10 | 1.4 | 1.49 | 1.3 | 165917 |
| 1733787300 | 1.43 | -0.05 | -3.38 | 1.49 | 1.49 | 1.3899999 | 34816 |
| 1733528100 | 1.48 | -0.15 | -9.20 | 1.62 | 1.65 | 1.4 | 34041 |
| 1733441700 | 1.6299999 | -0.01 | -0.61 | 1.6232 | 1.6399999 | 1.56 | 5263 |
| 1733355300 | 1.6399999 | -0.02 | -1.20 | 1.54 | 1.6399999 | 1.48 | 27073 |
| 1733268900 | 1.66 | 0.08 | 5.06 | 1.67 | 1.67 | 1.5501 | 16448 |
| 1733182500 | 1.58 | 0.09 | 6.04 | 1.55 | 1.6399999 | 1.52 | 7679 |
| 1732917840 | 1.49 | -0.06 | -3.87 | 1.65 | 1.65 | 1.43 | 17874 |
| 1732750500 | 1.55 | 0.24 | 18.32 | 1.33 | 1.6799 | 1.31 | 49075 |
| 1732664100 | 1.31 | -0.04 | -2.96 | 1.31 | 1.4 | 1.28 | 10838 |
| 1732577700 | 1.35 | 0.05 | 3.85 | 1.3799999 | 1.3799999 | 1.3357 | 9504 |
| 1732318500 | 1.3 | -0.18 | -12.16 | 1.4 | 1.4786999 | 1.287 | 68003 |
| 1732232100 | 1.48 | -0.21 | -12.43 | 1.6399999 | 1.68 | 1.42 | 32713 |
| 1732145700 | 1.69 | 0.08 | 4.97 | 1.6 | 1.69 | 1.49 | 3817 |
| 1732059300 | 1.61 | -0.02 | -1.23 | 1.62 | 1.685 | 1.5303 | 3669 |
| 1731972900 | 1.6299999 | 0.07 | 4.49 | 1.56 | 1.69 | 1.44 | 45399 |
| 1731713700 | 1.56 | -0.12 | -7.31 | 1.66 | 1.7059 | 1.48 | 12147 |
| 1731627300 | 1.683 | 0.08 | 5.19 | 1.6 | 1.77 | 1.485 | 39419 |
| 1731540900 | 1.6 | -0.09 | -5.33 | 1.82 | 1.8431 | 1.3799999 | 77888 |
| 1731454500 | 1.69 | -0.1 | -5.59 | 1.79 | 1.98 | 1.44 | 78089 |
| 1731368100 | 1.79 | 0.18 | 11.18 | 1.61 | 1.9 | 1.605 | 42701 |
| 1731108900 | 1.61 | -0.13 | -7.47 | 1.72 | 2.0299999 | 1.6 | 185193 |
| 1731022500 | 1.74 | 0.24 | 16.00 | 1.46 | 1.835 | 1.46 | 72234 |
| 1730936100 | 1.5 | 0.08 | 5.63 | 1.36 | 1.5 | 1.36 | 20165 |
| 1730849700 | 1.42 | 0.09 | 6.77 | 1.29 | 1.49 | 1.29 | 11138 |
| 1730763300 | 1.33 | -0.17 | -11.33 | 1.46 | 1.5 | 1.31 | 48789 |
| 1730500500 | 1.5 | -0.05 | -3.23 | 1.55 | 1.6954 | 1.45 | 10777 |
| 1730414100 | 1.55 | 0 | 0.00 | 1.59 | 1.59 | 1.4501 | 8657 |
| 1730327700 | 1.55 | -0.18 | -10.40 | 1.7 | 1.7004 | 1.47 | 12346 |
| 1730241300 | 1.73 | 0.06 | 3.59 | 1.75 | 1.75 | 1.43 | 60732 |
| 1730154900 | 1.67 | 0 | 0.00 | 1.7 | 1.7159 | 1.67 | 7743 |
| 1729895700 | 1.67 | 0.03 | 1.83 | 1.61 | 1.84 | 1.6 | 72149 |
| 1729809300 | 1.6399999 | 0.11 | 7.20 | 1.53 | 1.675 | 1.53 | 15985 |
| 1729722900 | 1.5299 | 0.03 | 1.99 | 1.49 | 1.5299 | 1.431 | 13774 |
| 1729636500 | 1.5 | 0.03 | 2.04 | 1.43 | 1.5 | 1.43 | 13876 |
| 1729550100 | 1.47 | -0.02 | -1.34 | 1.46 | 1.55 | 1.45 | 3723 |
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
