Hot Features
プレミアム
iClick Interactive Asia Group Ltd (ICLK)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.16 | -0.6 | -6.85 | 8.76 | 8.76 | 7.55 | 197108 |
| 1734651300 | 8.76 | 0.18 | 2.10 | 8.7517 | 9.17 | 8.5 | 143926 |
| 1734564900 | 8.58 | 0.6 | 7.52 | 8.199999 | 8.76 | 8.199999 | 109478 |
| 1734478500 | 7.98 | 0.17 | 2.18 | 7.92 | 8.05 | 7.7741 | 60716 |
| 1734392100 | 7.81 | -0.27 | -3.34 | 7.83 | 8.08 | 7.7 | 32953 |
| 1734132900 | 8.08 | 0.37 | 4.80 | 7.52 | 8.14 | 7.32 | 72766 |
| 1734046500 | 7.71 | 0.3 | 4.05 | 7.4 | 7.8 | 7.06 | 31472 |
| 1733960100 | 7.41 | -0.18 | -2.37 | 7.427 | 7.64 | 6.97 | 56308 |
| 1733873700 | 7.59 | -0.41 | -5.13 | 7.65 | 7.7881 | 7.09 | 72297 |
| 1733787300 | 8 | 1.31 | 19.58 | 6.88 | 8 | 6.85 | 283380 |
| 1733528100 | 6.69 | 0.67 | 11.13 | 6.0373 | 6.86 | 6.0373 | 43357 |
| 1733441700 | 6.0199999 | 0.44 | 7.89 | 5.9169 | 6.4 | 5.7192 | 44454 |
| 1733355300 | 5.58 | 0.78 | 16.25 | 4.8099999 | 5.69 | 4.8099999 | 54742 |
| 1733268900 | 4.8 | -1.12 | -18.92 | 5 | 5.3512 | 4 | 197780 |
| 1733182500 | 5.92 | -1.1 | -15.67 | 6.95 | 7.11 | 5.69 | 176379 |
| 1732917840 | 7.02 | -0.08 | -1.13 | 7.93 | 7.94 | 5.8003 | 168058 |
| 1732750500 | 7.1 | 1.32 | 22.84 | 5.97 | 7.14 | 5.97 | 242434 |
| 1732664100 | 5.78 | 0.19 | 3.40 | 5.57 | 5.99 | 5.0201 | 147353 |
| 1732577700 | 5.59 | 1.3 | 30.15 | 4.6 | 5.8 | 4.6 | 160822 |
| 1732318500 | 4.295 | 0.2 | 4.76 | 4.005 | 4.34 | 4.005 | 35382 |
| 1732232100 | 4.1 | 0.2 | 5.13 | 3.8983 | 4.1 | 3.81 | 76121 |
| 1732145700 | 3.9 | 0.54 | 16.07 | 3.4 | 3.91 | 3.38 | 100483 |
| 1732059300 | 3.3601 | -0.13 | -3.72 | 3.3 | 3.52 | 3.15 | 121974 |
| 1731972900 | 3.49 | 0.02 | 0.58 | 3.45 | 3.52 | 3.2799999 | 50179 |
| 1731713700 | 3.47 | 0.34 | 10.87 | 3.13 | 3.47 | 3 | 89956 |
| 1731627300 | 3.1299 | 0 | 0.16 | 3.12 | 3.14 | 3.0299999 | 17501 |
| 1731540900 | 3.125 | 0.04 | 1.13 | 3.12 | 3.18 | 3.0528 | 31550 |
| 1731454500 | 3.09 | -0.08 | -2.52 | 3.1 | 3.2 | 3.05 | 45774 |
| 1731368100 | 3.17 | 0.17 | 5.67 | 3.12 | 3.19 | 3.1 | 22772 |
| 1731108900 | 3 | -0.14 | -4.46 | 3.15 | 3.2599999 | 3 | 14721 |
| 1731022500 | 3.14 | -0.06 | -1.83 | 3.19 | 3.2025 | 3.14 | 7879 |
| 1730936100 | 3.1985 | -0.1 | -3.08 | 3.3 | 3.3 | 3.1985 | 10751 |
| 1730849700 | 3.3 | 0.03 | 0.92 | 3.25 | 3.32 | 3.23 | 52801 |
| 1730763300 | 3.27 | -0.06 | -1.80 | 3.29 | 3.2971 | 3.1375 | 13544 |
| 1730500500 | 3.33 | 0.05 | 1.52 | 3.2897 | 3.34 | 3.2178 | 46048 |
| 1730414100 | 3.2799999 | 0.07 | 2.18 | 3.143014 | 3.2898 | 3.143014 | 11922 |
| 1730327700 | 3.21 | -0.05 | -1.53 | 3.2998 | 3.3 | 3.21 | 5241 |
| 1730241300 | 3.2599999 | -0.05 | -1.51 | 3.3072 | 3.41 | 3.2599999 | 38307 |
| 1730154900 | 3.31 | 0.11 | 3.44 | 3.21 | 3.33 | 3.21 | 11183 |
| 1729895700 | 3.2 | 0.18 | 5.96 | 3.05 | 3.3354 | 3.02 | 48717 |
| 1729809300 | 3.02 | -0.09 | -2.89 | 3.05 | 3.05 | 3 | 13528 |
| 1729722900 | 3.11 | -0.13 | -4.01 | 3.16 | 3.2698999 | 3.11 | 22239 |
| 1729636500 | 3.24 | -0.05 | -1.52 | 3.2 | 3.24 | 3.11 | 10655 |
| 1729550100 | 3.29 | 0.05 | 1.54 | 3.12 | 3.42 | 3.12 | 29775 |
| 1729290900 | 3.24 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.2162 | 6309 |
| 1729204500 | 3.2599999 | -0.03 | -0.91 | 3.3 | 3.32 | 3.2599999 | 16372 |
| 1729118100 | 3.29 | 0.11 | 3.46 | 3.2 | 3.3 | 3.2 | 29451 |
| 1729031700 | 3.18 | -0.06 | -1.85 | 3.3 | 3.34 | 3.18 | 104072 |
| 1728945300 | 3.24 | -0.11 | -3.14 | 3.5 | 3.52 | 3.1466 | 135870 |
| 1728686100 | 3.345 | 0.09 | 2.61 | 3.233 | 3.38 | 3.185 | 12287 |
| 1728599700 | 3.2599999 | 0 | 0.00 | 3.25 | 3.2698999 | 3.25 | 2221 |
| 1728513300 | 3.2599999 | 0.06 | 1.87 | 3.17 | 3.2785 | 3.1339 | 15461 |
| 1728426900 | 3.2 | 0.13 | 4.23 | 3.12 | 3.2 | 3.05 | 8417 |
| 1728340500 | 3.07 | -0.1 | -3.15 | 3.05 | 3.3299 | 3.05 | 47393 |
| 1728081300 | 3.17 | 0.07 | 2.26 | 3.07 | 3.17 | 3.012 | 15355 |
| 1727994900 | 3.1 | -0.28 | -8.28 | 3.3114 | 3.3114 | 3.0019999 | 10455 |
| 1727908500 | 3.38 | 0.03 | 0.90 | 3.328 | 3.4 | 3.3 | 25728 |
| 1727822100 | 3.35 | 0.05 | 1.52 | 3.3 | 3.35 | 3.295 | 12155 |
| 1727735520 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3347 | 3.3 | 24923 |
| 1727476500 | 3.2799999 | -0.01 | -0.30 | 3.37 | 3.42 | 3.25 | 23880 |
| 1727390100 | 3.29 | 0.03 | 0.92 | 3.4 | 3.45 | 3.2799999 | 33302 |
| 1727303700 | 3.2599999 | 0.14 | 4.49 | 3.16 | 3.2799999 | 3.16 | 23857 |
| 1727217300 | 3.12 | 0.18 | 6.12 | 3.1 | 3.154 | 3.05 | 13731 |
| 1727130900 | 2.94 | -0.1 | -3.29 | 3.1 | 3.17 | 2.92 | 36899 |
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
