
Helport AI Ltd (HPAI)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.1701 | -17.4641791045 | 6.7 | 6.903 | 5.5299 | 6712 | 6.11017908 | CS |
4 | -0.7698 | -12.2196295062 | 6.2997 | 7.5 | 5.5299 | 5971 | 6.44122327 | CS |
12 | -0.3061 | -5.24503084304 | 5.836 | 7.5 | 5.25 | 6573 | 6.09557857 | CS |
26 | -0.0601 | -1.07513416816 | 5.59 | 7.5 | 4.12 | 15000 | 5.75109603 | CS |
52 | -5.4701 | -49.7281818182 | 11 | 14.74 | 3.0691 | 24244 | 6.14170241 | CS |
156 | -5.4701 | -49.7281818182 | 11 | 14.74 | 3.0691 | 24244 | 6.14170241 | CS |
260 | -5.4701 | -49.7281818182 | 11 | 14.74 | 3.0691 | 24244 | 6.14170241 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 5.5298999 | -0.15 | -2.64 | 5.88 | 5.88 | 4.94 | 9411 |
1741905300 | 5.68 | -0.24 | -4.05 | 6 | 6.09 | 5.68 | 5308 |
1741818900 | 5.92 | -0.26 | -4.13 | 6 | 6.59 | 5.9065 | 13268 |
1741732500 | 6.175 | -0.3 | -4.63 | 6.2699999 | 6.2699999 | 5.9 | 4048 |
1741646100 | 6.475 | -0.16 | -2.34 | 6.76 | 6.76 | 6.2 | 9598 |
1741390500 | 6.63 | 0.02 | 0.23 | 6.7 | 6.903 | 6.63 | 2117 |
1741304100 | 6.6144999 | -0.31 | -4.41 | 6.85 | 6.85 | 6.6144999 | 440 |
1741217700 | 6.92 | 0.51 | 7.96 | 6.5 | 6.92 | 6.4001 | 2416 |
1741131300 | 6.41 | -0.32 | -4.75 | 6.54 | 6.57 | 6.41 | 3440 |
1741044900 | 6.73 | -0.03 | -0.44 | 7 | 7.5 | 6.6 | 8985 |
1740785700 | 6.76 | 0.11 | 1.65 | 6.59 | 7.125 | 6.2144 | 19500 |
1740699300 | 6.65 | 0.06 | 0.91 | 6.6 | 6.66 | 6.2 | 11737 |
1740612900 | 6.59 | 0.26 | 4.11 | 6.57 | 6.59 | 6.2 | 3151 |
1740526500 | 6.33 | -0 | -0.02 | 6.43 | 6.43 | 6.21 | 2610 |
1740440100 | 6.331 | -0.07 | -1.08 | 6.3 | 6.6337 | 6.3 | 6990 |
1740180900 | 6.4 | 0 | 0.00 | 6.21 | 6.445 | 6.2 | 3418 |
1740094500 | 6.4 | -0.04 | -0.62 | 6.4 | 6.41 | 6.3 | 2010 |
1740008100 | 6.44 | 0.01 | 0.16 | 6.4 | 6.5 | 6.39 | 2824 |
1739921700 | 6.43 | 0.05 | 0.82 | 6.55 | 6.65 | 6.344 | 8577 |
1739576100 | 6.3777 | 0.27 | 4.38 | 6.07 | 6.378 | 6.07 | 6130 |
1739489700 | 6.11 | -0.14 | -2.24 | 6.25 | 6.3 | 6.11 | 4391 |
1739403300 | 6.25 | 0.25 | 4.17 | 6.2 | 6.25 | 6.11 | 4536 |
1739316900 | 6 | -0.18 | -2.98 | 6.2 | 6.2 | 6 | 5154 |
1739230500 | 6.1841 | 0.22 | 3.76 | 5.95 | 6.23 | 5.95 | 7078 |
1738971300 | 5.96 | -0.05 | -0.83 | 6.19 | 6.2288 | 5.9182 | 2713 |
1738884900 | 6.01 | -0.01 | -0.17 | 6.22 | 6.22 | 5.8 | 2781 |
1738798500 | 6.0199999 | 0.02 | 0.33 | 6.1 | 6.2 | 6 | 4517 |
1738712100 | 6 | 0.05 | 0.84 | 6.18 | 6.19 | 6 | 2313 |
1738625700 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 1513 |
1738366500 | 6 | 0.11 | 1.87 | 5.9 | 6.19 | 5.9 | 2734 |
1738280100 | 5.89 | -0.11 | -1.83 | 5.88 | 6.1664 | 5.88 | 5431 |
1738193700 | 6 | 0 | 0.00 | 6.1 | 6.25 | 6 | 4809 |
1738107300 | 6 | 0.08 | 1.27 | 6.1 | 6.1 | 5.965 | 4968 |
1738020900 | 5.9246 | 0.11 | 1.97 | 5.86 | 6.19 | 5.8099999 | 9795 |
1737761700 | 5.8099999 | 0.11 | 1.97 | 5.9 | 6 | 5.8099999 | 7227 |
1737675300 | 5.698 | 0 | 0.00 | 5.698 | 5.698 | 5.698 | 0 |
1737588900 | 5.698 | 0.15 | 2.67 | 5.7 | 5.769 | 5.4 | 7144 |
1737502500 | 5.55 | -0.35 | -5.93 | 5.89 | 6.2 | 5.51 | 12484 |
1737156900 | 5.9 | 0.23 | 3.97 | 5.5599999 | 5.96 | 5.4396 | 3232 |
1737070500 | 5.6747 | 0.27 | 5.09 | 5.25 | 5.85 | 5.25 | 19565 |
1736984100 | 5.4 | -0.14 | -2.48 | 5.69 | 5.75 | 5.32 | 5694 |
1736897700 | 5.5376 | -0.29 | -4.92 | 5.85 | 5.86 | 5.5376 | 4939 |
1736811300 | 5.8239 | 0.16 | 2.90 | 5.62 | 5.9 | 5.62 | 3731 |
1736552100 | 5.66 | -0.1 | -1.74 | 5.76 | 5.83 | 5.66 | 2407 |
1736379300 | 5.76 | -0.22 | -3.72 | 5.98 | 5.98 | 5.76 | 8915 |
1736292900 | 5.9827 | -0.02 | -0.29 | 6 | 6.12 | 5.85 | 2805 |
1736206500 | 6 | 0.25 | 4.35 | 5.75 | 6.24 | 5.75 | 11880 |
1735947300 | 5.75 | -0.21 | -3.52 | 5.84 | 6.1078 | 5.75 | 1880 |
1735860900 | 5.96 | 0.41 | 7.39 | 5.9 | 6.41 | 5.67 | 7598 |
1735688100 | 5.55 | -0.49 | -8.11 | 5.87 | 6.2619999 | 5.55 | 15933 |
1735601700 | 6.04 | 0.08 | 1.34 | 6.07 | 6.19 | 5.97 | 3291 |
1735342500 | 5.96 | -0.05 | -0.83 | 6.03 | 6.22 | 5.9519 | 2967 |
1735256100 | 6.01 | -0.09 | -1.48 | 5.96 | 6.21 | 5.9349999 | 6644 |
1735077840 | 6.1 | -0.26 | -4.14 | 6.0599999 | 6.41 | 6 | 12652 |
1734996900 | 6.3634 | 0.09 | 1.49 | 5.85 | 6.41 | 5.85 | 32654 |
1734737700 | 6.2699999 | 0.15 | 2.45 | 6.11 | 6.41 | 5.836 | 7700 |
1734651300 | 6.12 | -0.3 | -4.72 | 6.63 | 6.8349 | 5.76 | 13259 |
1734564900 | 6.4234 | 0.62 | 10.75 | 6.03 | 6.8999 | 5.9 | 33279 |
1734478500 | 5.8 | 0.13 | 2.23 | 5.7 | 5.9826 | 5.7 | 16345 |
1734392100 | 5.6735 | -0.16 | -2.68 | 5.63 | 5.9592 | 5.61 | 6436 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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