Hot Features
プレミアム
Horizon Space Acquisition II Corporation (HSPT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.45 | 4.71204188482 | 9.55 | 11.21 | 9.25 | 8479 | 9.81919136 | CS |
| 4 | 1.65 | 19.7604790419 | 8.35 | 13.62 | 7.5 | 34864 | 8.71463867 | CS |
| 12 | 1.4 | 16.2790697674 | 8.6 | 13.62 | 5.25 | 18557 | 8.49355037 | CS |
| 26 | -0.42 | -4.03071017274 | 10.42 | 14.31 | 5.25 | 18431 | 9.66575664 | CS |
| 52 | -0.18 | -1.76817288802 | 10.18 | 14.31 | 5.25 | 10672 | 9.76206559 | CS |
| 156 | -0.03 | -0.299102691924 | 10.03 | 14.31 | 5.25 | 16931 | 9.90785442 | CS |
| 260 | -0.03 | -0.299102691924 | 10.03 | 14.31 | 5.25 | 16931 | 9.90785442 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 10.68 | -0.08 | -0.74 | 9.9 | 11.21 | 9.76 | 11080 |
| 1780439700 | 10.76 | 0 | 0.00 | 10 | 10.76 | 10 | 2100 |
| 1780353300 | 10.76 | 1.1 | 11.39 | 9.42 | 11 | 9.42 | 2956 |
| 1780094100 | 9.66 | 0.41 | 4.43 | 9.36 | 10.2 | 9.36 | 1584 |
| 1780007700 | 9.2501 | -0.76 | -7.59 | 9.55 | 10.25 | 9.25 | 24675 |
| 1779921300 | 10.01 | 0.93 | 10.24 | 9.11 | 13.62 | 9.11 | 44710 |
| 1779834900 | 9.08 | 0.33 | 3.77 | 8.52 | 9.3699999 | 8.52 | 4675 |
| 1779489300 | 8.75 | 1.23 | 16.36 | 7.53 | 9.49 | 7.53 | 15098 |
| 1779402900 | 7.52 | -1.38 | -15.51 | 8.06 | 9.18 | 7.5 | 23059 |
| 1779316500 | 8.9 | 1.09 | 13.96 | 7.95 | 9.6 | 7.95 | 3553 |
| 1779230100 | 7.81 | 0 | 0.00 | 7.63 | 8.03 | 7.63 | 559 |
| 1779143700 | 7.81 | -0.79 | -9.19 | 8.8 | 8.8 | 7.81 | 3997 |
| 1778884500 | 8.6 | -0.38 | -4.23 | 8.95 | 8.95 | 8.5 | 1529 |
| 1778798100 | 8.98 | 0.17 | 1.93 | 8.6199999 | 8.98 | 8.4001 | 6455 |
| 1778711700 | 8.81 | 1.21 | 15.92 | 7.6 | 10.02 | 7.6 | 38724 |
| 1778625300 | 7.6001 | -1 | -11.68 | 8.57 | 9.25 | 7.6 | 21987 |
| 1778538900 | 8.605 | 0.76 | 9.69 | 7.83 | 11.5 | 7.69 | 446321 |
| 1778279700 | 7.845 | -0.06 | -0.70 | 7.94 | 8.39 | 7.69 | 2740 |
| 1778193300 | 7.9 | -0.65 | -7.60 | 8.35 | 8.45 | 7.855 | 6608 |
| 1778106900 | 8.5495 | 0.1 | 1.18 | 8.21 | 9.3699999 | 8.21 | 3214 |
| 1778020500 | 8.45 | -0.06 | -0.71 | 8.6199999 | 8.9 | 8.4 | 3441 |
| 1777934100 | 8.51 | -0.19 | -2.18 | 8.94 | 9.7 | 8.26 | 5001 |
| 1777674900 | 8.7 | -0.55 | -5.95 | 9.11 | 9.45 | 8.038 | 14231 |
| 1777588500 | 9.25 | -0.76 | -7.59 | 10.06 | 11.07 | 8.9 | 46022 |
| 1777502100 | 10.01 | 2.11 | 26.71 | 8.3 | 10.67 | 8.01 | 48669 |
| 1777415700 | 7.9 | 0 | 0.00 | 7.65 | 8.15 | 7.65 | 3499 |
| 1777329300 | 7.9 | -0.8 | -9.20 | 8.6 | 8.6 | 7.9 | 373 |
| 1777070100 | 8.7 | 0.5 | 6.10 | 8.7899999 | 8.8409 | 8.3 | 7224 |
| 1776983700 | 8.2 | -0.15 | -1.78 | 8.26 | 8.49 | 7.6 | 20158 |
| 1776897300 | 8.3486999 | 0.27 | 3.33 | 8.36 | 8.36 | 7.98 | 1614 |
| 1776810900 | 8.08 | -0.17 | -2.06 | 8.55 | 8.65 | 7.685 | 13643 |
| 1776724500 | 8.25 | 0.7 | 9.27 | 7.23 | 8.25 | 6.98 | 5586 |
| 1776465300 | 7.55 | 0.37 | 5.15 | 7.08 | 7.55 | 7.08 | 872 |
| 1776378900 | 7.18 | -1.09 | -13.18 | 8.15 | 8.2 | 7.18 | 10590 |
| 1776292500 | 8.27 | 0.52 | 6.71 | 8 | 8.64 | 7.4 | 16089 |
| 1776206100 | 7.75 | 0.05 | 0.65 | 7.7 | 8.6 | 7.25 | 14597 |
| 1776119700 | 7.7 | 0.13 | 1.72 | 6.89 | 9.5 | 6.7501 | 18837 |
| 1775860500 | 7.57 | 0.22 | 2.99 | 6.74 | 7.57 | 6.2 | 8365 |
| 1775774100 | 7.35 | 1.18 | 19.03 | 7 | 9.3024 | 6.29 | 41210 |
| 1775687700 | 6.175 | 0.18 | 2.92 | 6.25 | 6.3 | 6 | 6346 |
| 1775601300 | 6 | -0.08 | -1.32 | 5.76 | 6 | 5.75 | 5460 |
| 1775514900 | 6.08 | 0.12 | 2.01 | 5.67 | 6.08 | 5.67 | 3975 |
| 1775169300 | 5.96 | 0.44 | 7.97 | 5.2699999 | 5.96 | 5.2699999 | 13488 |
| 1775082900 | 5.5199999 | -0.93 | -14.42 | 5.3 | 6.82 | 5.25 | 6148 |
| 1774996500 | 6.4499 | -0 | -0.00 | 5.99 | 6.4499 | 5.47 | 1118 |
| 1774910100 | 6.45 | 0 | 0.00 | 6.55 | 6.55 | 6.45 | 653 |
| 1774650900 | 6.45 | -0.07 | -1.07 | 6.33 | 6.5599999 | 6 | 1412 |
| 1774564500 | 6.5199999 | -0.27 | -3.94 | 7.18 | 7.18 | 6.21 | 1274 |
| 1774478100 | 6.7875 | -1.11 | -14.08 | 7.52 | 7.71 | 6.54 | 16183 |
| 1774391700 | 7.9 | -0.28 | -3.42 | 8.18 | 8.18 | 7.71 | 1403 |
| 1774305300 | 8.18 | 0.03 | 0.37 | 8.33 | 8.33 | 7.68 | 538 |
| 1774046100 | 8.15 | 0.1 | 1.24 | 8.36 | 9 | 7.2 | 16041 |
| 1773959700 | 8.05 | -0.35 | -4.17 | 8.4 | 8.8 | 7.35 | 21209 |
| 1773873300 | 8.4 | 0.15 | 1.82 | 8.89 | 9.9 | 8 | 14995 |
| 1773786900 | 8.25 | -0.4 | -4.62 | 8.11 | 8.95 | 8.11 | 10676 |
| 1773700500 | 8.65 | 0 | 0.00 | 8.69 | 9.3 | 8.25 | 5543 |
| 1773441300 | 8.65 | -0.34 | -3.78 | 8.65 | 9.64 | 8.59 | 3874 |
| 1773354900 | 8.99 | 0.49 | 5.76 | 8.6 | 8.99 | 8.6 | 473 |
| 1773268500 | 8.5 | -0.55 | -6.08 | 9.08 | 9.08 | 8.475 | 2826 |
| 1773182100 | 9.05 | -0.25 | -2.69 | 9.05 | 9.9 | 8.6 | 4385 |
| 1773095700 | 9.3 | -0.2 | -2.11 | 9.21 | 10.3 | 8.7 | 16556 |
| 1772840100 | 9.5 | -0.38 | -3.85 | 8.83 | 9.5 | 8.83 | 4747 |
| 1772753700 | 9.88 | -0.67 | -6.35 | 10.3 | 11 | 8.505 | 11325 |
| 1772667300 | 10.55 | -1.32 | -11.12 | 11.76 | 12.51 | 10.55 | 41021 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
