Hot Features
プレミアム
iCoreConnect Inc (ICCT)
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 | 0.03 | 1.20967741935 | 2.48 | 3.08 | 2.12 | 1239641 | 2.5892636 | CS |
| 4 | -0.04 | -1.56862745098 | 2.55 | 3.08 | 2.12 | 405568 | 2.57927742 | CS |
| 12 | -1.15 | -31.4207650273 | 3.66 | 6.8 | 2.12 | 7151270 | 4.16948119 | CS |
| 26 | -10.726 | -81.0365669387 | 13.236 | 14.374 | 2.12 | 4918749 | 5.31766223 | CS |
| 52 | -28.09 | -91.7973856209 | 30.6 | 36.4 | 2.12 | 2587417 | 6.41525293 | CS |
| 156 | -37.49 | -93.725 | 40 | 414 | 2.12 | 2660617 | 47.24928393 | CS |
| 260 | -37.49 | -93.725 | 40 | 414 | 2.12 | 2660617 | 47.24928393 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.7599999 | 0.01 | 0.36 | 2.58 | 2.8 | 2.58 | 122296 |
| 1738280100 | 2.75 | 0.23 | 9.13 | 2.55 | 2.77 | 2.54 | 85260 |
| 1738193700 | 2.52 | -0.04 | -1.56 | 2.52 | 2.5899 | 2.49 | 61131 |
| 1738107300 | 2.56 | -0.04 | -1.54 | 2.41 | 2.69 | 2.41 | 244398 |
| 1738020900 | 2.6 | 0.12 | 4.84 | 2.39 | 2.7 | 2.22 | 5268506 |
| 1737761700 | 2.48 | 0.12 | 4.99 | 2.48 | 3.08 | 2.12 | 538908 |
| 1737675300 | 2.3622 | 0 | 0.00 | 2.3622 | 2.3622 | 2.3622 | 0 |
| 1737588900 | 2.3622 | -0.07 | -2.84 | 2.44 | 2.44 | 2.33 | 22479 |
| 1737502500 | 2.4312 | -0.07 | -2.75 | 2.37 | 2.46 | 2.37 | 12417 |
| 1737156900 | 2.5 | -0.1 | -3.85 | 2.62 | 2.63 | 2.4401 | 68027 |
| 1737070500 | 2.6 | 0.22 | 9.24 | 2.39 | 2.6 | 2.39 | 106403 |
| 1736984100 | 2.38 | 0.01 | 0.42 | 2.3 | 2.42 | 2.29 | 26825 |
| 1736897700 | 2.37 | 0.1 | 4.41 | 2.32 | 2.5198999 | 2.25 | 165011 |
| 1736811300 | 2.27 | -0.09 | -3.81 | 2.38 | 2.45 | 2.27 | 23030 |
| 1736552100 | 2.36 | -0.08 | -3.28 | 2.49 | 2.5 | 2.3233 | 39846 |
| 1736379300 | 2.44 | -0.22 | -8.27 | 2.65 | 2.65 | 2.43 | 63711 |
| 1736292900 | 2.6599 | -0.04 | -1.49 | 2.69 | 2.69 | 2.55 | 38860 |
| 1736206500 | 2.7 | 0.14 | 5.47 | 2.61 | 2.7 | 2.5299999 | 85660 |
| 1735947300 | 2.56 | 0.08 | 3.23 | 2.55 | 2.6 | 2.48 | 44191 |
| 1735860900 | 2.48 | -0.02 | -0.80 | 2.52 | 2.57 | 2.4512 | 51578 |
| 1735688100 | 2.5 | -0.06 | -2.34 | 2.56 | 2.59 | 2.41 | 89012 |
| 1735601700 | 2.56 | -0.02 | -0.78 | 2.62 | 2.6997 | 2.5099999 | 63094 |
| 1735342500 | 2.58 | -0.33 | -11.34 | 2.8 | 2.94 | 2.52 | 361930 |
| 1735256100 | 2.91 | 0.04 | 1.39 | 3.23 | 3.33 | 2.64 | 244786 |
| 1735077840 | 2.87 | 0.07 | 2.55 | 2.64 | 2.95 | 2.62 | 100345 |
| 1734996900 | 2.7986 | 0.41 | 17.39 | 2.5 | 2.9 | 2.31 | 502247 |
| 1734737700 | 2.384 | -0.18 | -6.95 | 2.64 | 2.64 | 2.34 | 94382 |
| 1734651300 | 2.562 | -0.94 | -26.76 | 3.014 | 3.08 | 2.45 | 261490 |
| 1734564900 | 3.498 | 0.28 | 8.57 | 3.206 | 4.1 | 3.12 | 408333 |
| 1734478500 | 3.222 | 0.05 | 1.64 | 3.12 | 3.294 | 3.04 | 107879 |
| 1734392100 | 3.17 | -0.07 | -2.16 | 3.2 | 3.31 | 3.12 | 193917 |
| 1734132900 | 3.24 | -0.12 | -3.69 | 3.42 | 3.528 | 3.22 | 94155 |
| 1734046500 | 3.364 | -0.49 | -12.62 | 3.574 | 3.96 | 3.322 | 224012 |
| 1733960100 | 3.85 | -0.55 | -12.50 | 4.066 | 4.554 | 3.65 | 485004 |
| 1733873700 | 4.4 | 0.69 | 18.60 | 4.336 | 6.8 | 3.92 | 15435322 |
| 1733787300 | 3.71 | 0.37 | 11.08 | 3.5599999 | 3.87 | 3.5 | 176041 |
| 1733528100 | 3.34 | -0.14 | -4.02 | 3.4 | 3.5 | 3.202 | 63549 |
| 1733441700 | 3.4799999 | 0.04 | 1.22 | 3.41 | 3.504 | 3.14 | 82729 |
| 1733355300 | 3.438 | 0.02 | 0.53 | 3.42 | 3.5599999 | 3.35 | 56975 |
| 1733268900 | 3.42 | 0.01 | 0.23 | 3.446 | 3.456 | 3.326 | 18897 |
| 1733182500 | 3.412 | 0.01 | 0.35 | 3.578 | 3.6 | 3.3 | 23047 |
| 1732917840 | 3.4 | -0.02 | -0.58 | 3.3 | 3.498 | 3.3 | 40606 |
| 1732750500 | 3.42 | 0.07 | 2.03 | 3.352 | 3.5199999 | 3.3 | 21686 |
| 1732664100 | 3.352 | -0.22 | -6.11 | 3.5599999 | 3.5599999 | 3.352 | 48616 |
| 1732577700 | 3.57 | 0.17 | 5.00 | 3.5 | 3.6 | 3.406 | 51433 |
| 1732318500 | 3.4 | -0.1 | -2.86 | 3.66 | 3.948 | 3.302 | 165318 |
| 1732232100 | 3.5 | 0.08 | 2.28 | 3.422 | 3.654 | 3.422 | 126166 |
| 1732145700 | 3.422 | -0.2 | -5.57 | 3.54 | 3.71 | 3.35 | 108669 |
| 1732059300 | 3.624 | 0.18 | 5.35 | 3.3 | 4.096 | 3.3 | 377397 |
| 1731972900 | 3.4399999 | 0.24 | 7.37 | 3.24 | 3.45 | 3.24 | 53324 |
| 1731713700 | 3.204 | -0.3 | -8.46 | 3.4799999 | 3.4799999 | 3.2 | 66220 |
| 1731627300 | 3.5 | 0.14 | 4.17 | 3.4 | 3.8 | 3.31 | 96341 |
| 1731540900 | 3.36 | 0.06 | 1.82 | 3.3 | 3.414 | 3.222 | 28071 |
| 1731454500 | 3.3 | -0.1 | -3.06 | 3.32 | 3.42 | 3.222 | 63236 |
| 1731368100 | 3.404 | -0.2 | -5.44 | 3.6 | 3.6 | 3.35 | 45351 |
| 1731108900 | 3.6 | -0.17 | -4.46 | 3.66 | 3.74 | 3.452 | 67114 |
| 1731022500 | 3.768 | 0.01 | 0.21 | 3.75 | 3.9639999 | 3.62 | 175418 |
| 1730936100 | 3.76 | 0.11 | 2.90 | 3.434 | 3.77 | 3.302 | 176850 |
| 1730849700 | 3.654 | -0.03 | -0.92 | 3.688 | 3.836 | 3.462 | 72272 |
| 1730763300 | 3.688 | -0.07 | -1.86 | 3.54 | 4 | 3.282 | 152907 |
| 1730500500 | 3.758 | 0.58 | 18.18 | 3.4399999 | 8.2 | 3.4399999 | 4744386 |
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
