Hot Features
プレミアム
Ispire Technology Inc (ISPR)
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 | -0.05 | -1.08695652174 | 4.6 | 4.977542 | 4.35 | 56443 | 4.59814313 | CS |
| 4 | -0.85 | -15.7407407407 | 5.4 | 6.1328 | 4.35 | 72015 | 5.17608514 | CS |
| 12 | -1.79 | -28.2334384858 | 6.34 | 7.47 | 4.35 | 80859 | 5.88793787 | CS |
| 26 | -3.13 | -40.7552083333 | 7.68 | 7.79 | 4.35 | 90207 | 6.52234499 | CS |
| 52 | -5.25 | -53.5714285714 | 9.8 | 12.1396 | 4.35 | 90958 | 7.23623781 | CS |
| 156 | -3.98 | -46.6588511137 | 8.53 | 19.78 | 4.35 | 91622 | 8.5914358 | CS |
| 260 | -3.98 | -46.6588511137 | 8.53 | 19.78 | 4.35 | 91622 | 8.5914358 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.55 | -0.1 | -2.15 | 4.69 | 4.69 | 4.43 | 73768 |
| 1737070500 | 4.65 | -0.14 | -2.92 | 4.7699999 | 4.932 | 4.5599999 | 72537 |
| 1736984100 | 4.79 | 0.2 | 4.36 | 4.73 | 4.977542 | 4.7 | 52379 |
| 1736897700 | 4.59 | 0.04 | 0.88 | 4.5599999 | 4.7382 | 4.46 | 25721 |
| 1736811300 | 4.55 | 0.09 | 2.02 | 4.42 | 4.62 | 4.35 | 50839 |
| 1736552100 | 4.46 | -0.08 | -1.76 | 4.45 | 4.7686 | 4.4 | 81234 |
| 1736379300 | 4.54 | -0.2 | -4.22 | 4.72 | 4.8 | 4.5 | 45120 |
| 1736292900 | 4.74 | -0.24 | -4.82 | 5.05 | 5.12 | 4.73 | 74043 |
| 1736206500 | 4.98 | -0.07 | -1.39 | 5.3 | 5.3 | 4.98 | 63123 |
| 1735947300 | 5.05 | 0.14 | 2.85 | 4.9 | 5.1 | 4.84 | 99551 |
| 1735860900 | 4.91 | -0.12 | -2.39 | 5.09 | 5.2 | 4.9 | 62208 |
| 1735688100 | 5.03 | -0.12 | -2.24 | 5.21 | 5.21 | 4.99 | 64155 |
| 1735601700 | 5.1449999 | -0.12 | -2.19 | 5.22 | 5.43 | 5.14 | 68981 |
| 1735342500 | 5.26 | -0.4 | -7.07 | 5.42 | 5.6308999 | 5.09 | 138013 |
| 1735256100 | 5.66 | -0.07 | -1.22 | 5.7 | 5.8 | 5.53 | 87728 |
| 1735077840 | 5.73 | -0.38 | -6.22 | 6.1 | 6.12 | 5.68 | 42983 |
| 1734996900 | 6.11 | 0.35 | 6.08 | 5.8099999 | 6.1327999 | 5.71 | 145833 |
| 1734737700 | 5.76 | 0.41 | 7.66 | 5.3 | 5.79 | 5.24 | 135228 |
| 1734651300 | 5.35 | -0.19 | -3.43 | 5.6 | 5.68 | 5.35 | 44571 |
| 1734564900 | 5.54 | -0.4 | -6.73 | 5.97 | 5.9892 | 5.46 | 70233 |
| 1734478500 | 5.94 | -0.21 | -3.41 | 6.1 | 6.2 | 5.9 | 59981 |
| 1734392100 | 6.15 | -0.04 | -0.65 | 6.2 | 6.36 | 6.09 | 42013 |
| 1734132900 | 6.19 | 0.07 | 1.14 | 6.1 | 6.38 | 6.09 | 104889 |
| 1734046500 | 6.12 | 0.02 | 0.33 | 6.11 | 6.25 | 6.07 | 86671 |
| 1733960100 | 6.1 | 0.16 | 2.69 | 6.03 | 6.19 | 5.88 | 87495 |
| 1733873700 | 5.94 | 0.09 | 1.54 | 5.88 | 6.0199999 | 5.76 | 55122 |
| 1733787300 | 5.85 | -0.04 | -0.68 | 5.99 | 5.99 | 5.76 | 50950 |
| 1733528100 | 5.89 | 0.29 | 5.18 | 5.64 | 6 | 5.5 | 108554 |
| 1733441700 | 5.6 | -0.16 | -2.78 | 5.8099999 | 5.8952 | 5.47 | 125863 |
| 1733355300 | 5.76 | -0.38 | -6.19 | 6.15 | 6.1598 | 5.71 | 101188 |
| 1733268900 | 6.14 | -0.14 | -2.23 | 6.24 | 6.2882 | 6.07 | 53446 |
| 1733182500 | 6.28 | 0.14 | 2.28 | 6.16 | 6.29 | 6.1 | 60427 |
| 1732917840 | 6.14 | -0.06 | -0.97 | 6.21 | 6.22 | 6.14 | 35825 |
| 1732750500 | 6.2 | -0.11 | -1.74 | 6.32 | 6.4 | 6.15 | 41667 |
| 1732664100 | 6.3099999 | 0.05 | 0.80 | 6.24 | 6.35 | 6.16 | 44590 |
| 1732577700 | 6.26 | 0.05 | 0.81 | 6.28 | 6.33 | 6.1849999 | 64952 |
| 1732318500 | 6.21 | -0.04 | -0.64 | 6.22 | 6.33 | 6.205 | 49390 |
| 1732232100 | 6.25 | -0.04 | -0.64 | 6.29 | 6.5599999 | 6.1 | 102465 |
| 1732145700 | 6.29 | -0.07 | -1.10 | 6.36 | 6.4 | 6.195 | 41338 |
| 1732059300 | 6.36 | 0.1 | 1.60 | 6.25 | 6.36 | 6.15 | 50999 |
| 1731972900 | 6.26 | -0.26 | -3.99 | 6.68 | 6.71 | 6.21 | 82400 |
| 1731713700 | 6.5199999 | -0.4 | -5.78 | 7.02 | 7.47 | 6.4 | 304567 |
| 1731627300 | 6.92 | 0.89 | 14.76 | 6.07 | 7.1974 | 6.0199999 | 323860 |
| 1731540900 | 6.03 | 0.02 | 0.33 | 5.96 | 6.16 | 5.83 | 95359 |
| 1731454500 | 6.01 | 0.12 | 2.04 | 5.95 | 6.19 | 5.905 | 81853 |
| 1731368100 | 5.89 | -0.37 | -5.91 | 5.8 | 6.39 | 5.7699999 | 253861 |
| 1731108900 | 6.26 | 0.08 | 1.29 | 6.29 | 6.33 | 6.11 | 52518 |
| 1731022500 | 6.18 | -0.3 | -4.63 | 6.43 | 6.48 | 5.94 | 149528 |
| 1730936100 | 6.48 | 0.6 | 10.20 | 5.92 | 6.5 | 5.92 | 125120 |
| 1730849700 | 5.88 | 0.08 | 1.38 | 5.8 | 5.88 | 5.71 | 38967 |
| 1730763300 | 5.8 | 0.11 | 1.93 | 5.69 | 5.84 | 5.64 | 54763 |
| 1730500500 | 5.69 | 0.08 | 1.43 | 5.72 | 5.78 | 5.61 | 47570 |
| 1730414100 | 5.61 | -0.36 | -6.03 | 6.01 | 6.01 | 5.5199999 | 92698 |
| 1730327700 | 5.97 | 0.04 | 0.67 | 5.9 | 6.03 | 5.87 | 33161 |
| 1730241300 | 5.93 | -0.13 | -2.15 | 6.04 | 6.12 | 5.89 | 51242 |
| 1730154900 | 6.0599999 | -0.15 | -2.42 | 6.25 | 6.3099999 | 5.9851 | 49769 |
| 1729895700 | 6.21 | -0.12 | -1.90 | 6.34 | 6.44 | 6.1632999 | 34028 |
| 1729809300 | 6.33 | -0.19 | -2.91 | 6.49 | 6.55 | 6.14 | 188731 |
| 1729722900 | 6.5199999 | 0.12 | 1.87 | 6.4 | 6.5199999 | 6.33 | 55069 |
| 1729636500 | 6.4 | -0.08 | -1.23 | 6.46 | 6.541 | 6.2 | 112780 |
| 1729550100 | 6.48 | -0.27 | -4.00 | 6.76 | 6.76 | 6.425 | 78979 |
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
