Hot Features
プレミアム
Hesai Group (HSAI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 17.64 | -0.36 | -2.00 | 19.52 | 19.795 | 17.58 | 3519311 |
| 1739489700 | 18 | -0.22 | -1.21 | 18.1 | 18.1 | 17.17 | 2893422 |
| 1739403300 | 18.22 | 0.22 | 1.22 | 18.63 | 19.51 | 18.08 | 4451854 |
| 1739316900 | 18 | 0.91 | 5.32 | 16.93 | 19.45 | 16.81 | 7456571 |
| 1739230500 | 17.09 | 0.29 | 1.73 | 18.29 | 19.99 | 16.84 | 11130823 |
| 1738971300 | 16.8 | -0.01 | -0.06 | 16.719999 | 17 | 16.12 | 3250106 |
| 1738884900 | 16.81 | 2.92 | 21.02 | 15.3 | 17.55 | 15.3 | 7413749 |
| 1738798500 | 13.89 | -1.8 | -11.47 | 15.46 | 15.505 | 13.8 | 3082045 |
| 1738712100 | 15.69 | 0.29 | 1.88 | 15.56 | 16.129999 | 15.51 | 1917898 |
| 1738625700 | 15.4 | -0.04 | -0.26 | 15.6 | 16.75 | 15.301 | 2412040 |
| 1738366500 | 15.44 | -0.56 | -3.50 | 16 | 16.149999 | 15.3 | 1218487 |
| 1738280100 | 16 | 0.73 | 4.78 | 15.28 | 16.7895 | 15.28 | 2565131 |
| 1738193700 | 15.27 | 0.22 | 1.46 | 15.05 | 15.35 | 14.85 | 1088079 |
| 1738107300 | 15.05 | 1.07 | 7.65 | 14.43 | 15.17 | 13.68 | 1227112 |
| 1738020900 | 13.98 | -1.52 | -9.81 | 15.06 | 15.49 | 13.95 | 2293089 |
| 1737761700 | 15.5 | -0.16 | -1.02 | 15.74 | 16.149999 | 15.3711 | 2764022 |
| 1737675300 | 15.66 | 0 | 0.00 | 15.66 | 15.66 | 15.66 | 0 |
| 1737588900 | 15.66 | -0.25 | -1.57 | 15.73 | 16.03 | 14.71 | 1242164 |
| 1737502500 | 15.91 | 0.32 | 2.05 | 16.11 | 16.43 | 15.55 | 2865848 |
| 1737156900 | 15.59 | 0.7 | 4.70 | 15.28 | 15.91 | 14.86 | 1770162 |
| 1737070500 | 14.89 | -0.23 | -1.52 | 15.5 | 15.6986 | 14.71 | 965990 |
| 1736984100 | 15.12 | 0.12 | 0.80 | 15.25 | 15.5 | 14.14 | 1630978 |
| 1736897700 | 15 | 1.36 | 9.97 | 14.7 | 15.74 | 14.4601 | 2827520 |
| 1736811300 | 13.64 | -1.58 | -10.38 | 14.04 | 14.16 | 13.5 | 2394773 |
| 1736552100 | 15.22 | 1.69 | 12.49 | 13.9 | 15.3 | 13.8 | 3395842 |
| 1736379300 | 13.53 | -1.23 | -8.30 | 14.41 | 14.6 | 13.1 | 3312933 |
| 1736292900 | 14.755 | -0.01 | -0.03 | 14.45 | 15.6 | 14.23 | 1730858 |
| 1736206500 | 14.76 | -0.81 | -5.20 | 15.54 | 15.6 | 13.73 | 2851613 |
| 1735947300 | 15.57 | -0.56 | -3.47 | 15.2 | 16.149999 | 15.18 | 2720321 |
| 1735860900 | 16.129999 | 2.31 | 16.71 | 13.61 | 16.35 | 13.2757 | 4683586 |
| 1735688100 | 13.82 | -0.88 | -5.99 | 14.57 | 14.64 | 13.235 | 3744057 |
| 1735601700 | 14.7 | 1.18 | 8.73 | 14.12 | 15.49 | 14.05 | 5174695 |
| 1735342500 | 13.52 | -0.95 | -6.57 | 14.33 | 14.4027 | 13.1 | 3632799 |
| 1735256100 | 14.47 | 1.61 | 12.52 | 13.51 | 14.47 | 13.27 | 4474749 |
| 1735077840 | 12.86 | -0.27 | -2.06 | 13.4 | 13.51 | 12.37 | 1537756 |
| 1734996900 | 13.13 | 0.85 | 6.92 | 12.18 | 13.3938 | 12.03 | 2210395 |
| 1734737700 | 12.28 | 1.23 | 11.13 | 10.85 | 12.37 | 10.84 | 3431021 |
| 1734651300 | 11.05 | 0.05 | 0.45 | 10.95 | 11.89 | 10.8 | 2530943 |
| 1734564900 | 11 | -2.92 | -20.98 | 12.858 | 12.858 | 10.17 | 6208733 |
| 1734478500 | 13.92 | 3.72 | 36.47 | 10.23 | 14.3998 | 10.21 | 8203224 |
| 1734392100 | 10.2 | -1.03 | -9.17 | 11.0319 | 11.0319 | 10.01 | 2410645 |
| 1734132900 | 11.23 | 0.18 | 1.63 | 10.8769 | 11.3 | 10.62 | 1178952 |
| 1734046500 | 11.05 | -0.35 | -3.07 | 10.355 | 11.21 | 10.355 | 1653227 |
| 1733960100 | 11.4 | -0.25 | -2.15 | 11.84 | 11.85 | 10.91 | 2221688 |
| 1733873700 | 11.65 | 0.89 | 8.27 | 10.26 | 11.86 | 10.245 | 3322243 |
| 1733787300 | 10.76 | 0.33 | 3.16 | 10.91 | 11.49 | 10.36 | 4811397 |
| 1733528100 | 10.43 | 0.99 | 10.49 | 9.55 | 10.79 | 9.39 | 4071287 |
| 1733441700 | 9.44 | -0.09 | -0.94 | 10.07 | 10.07 | 8.95 | 4467854 |
| 1733355300 | 9.53 | 1.53 | 19.13 | 8.65 | 9.8699999 | 8.65 | 5189579 |
| 1733268900 | 8 | 0.36 | 4.71 | 7.5315 | 8.28 | 7.53 | 3118382 |
| 1733182500 | 7.64 | -0.54 | -6.60 | 8.41 | 8.5357 | 7.2187 | 4778351 |
| 1732917840 | 8.18 | 0.83 | 11.29 | 7.4 | 8.3 | 7.38 | 3564925 |
| 1732750500 | 7.35 | 0.49 | 7.14 | 7.61 | 7.99 | 7.05 | 8498854 |
| 1732664100 | 6.86 | 2.11 | 44.42 | 5.2595 | 8.55 | 5.11 | 36216286 |
| 1732577700 | 4.75 | 0.01 | 0.21 | 4.86 | 4.86 | 4.7 | 1485283 |
| 1732318500 | 4.74 | 0.13 | 2.82 | 4.44 | 4.795 | 4.4 | 473935 |
| 1732232100 | 4.61 | 0.1 | 2.22 | 4.44 | 4.6291 | 4.44 | 410685 |
| 1732145700 | 4.51 | 0.2 | 4.64 | 4.37 | 4.578 | 4.37 | 380243 |
| 1732059300 | 4.3099999 | 0.08 | 1.89 | 4.23622 | 4.35 | 4.19 | 195384 |
| 1731972900 | 4.23 | 0.15 | 3.68 | 4.13 | 4.28 | 4.1 | 218841 |
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
