Hot Features
プレミアム
J-Long Group Ltd (JL)
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 | -0.09 | -1.42857142857 | 6.3 | 6.76 | 5.3 | 58054 | 6.25202169 | CS |
| 4 | -0.32 | -4.90045941807 | 6.53 | 7 | 5.3 | 54643 | 6.40591627 | CS |
| 12 | 1.11 | 21.7647058824 | 5.1 | 7.35 | 4.83 | 31847 | 6.41496515 | CS |
| 26 | 0.58 | 10.3019538188 | 5.63 | 8.22 | 3.3281 | 43358 | 5.35579931 | CS |
| 52 | 0.55 | 9.71731448763 | 5.66 | 8.22 | 3.3281 | 36358 | 5.50130827 | CS |
| 156 | -1.29 | -17.2 | 7.5 | 29.95 | 0.233 | 419433 | 1.72624788 | CS |
| 260 | -1.29 | -17.2 | 7.5 | 29.95 | 0.233 | 419433 | 1.72624788 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 6.21 | -0.04 | -0.64 | 6.21 | 6.25 | 5.8 | 54828 |
| 1781217300 | 6.25 | 0.07 | 1.13 | 6.18 | 6.47 | 5.9701 | 50788 |
| 1781130900 | 6.18 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.03 | 6993 |
| 1781044500 | 6.18 | -0.08 | -1.28 | 6.17 | 6.5 | 5.51 | 13587 |
| 1780958100 | 6.26 | 0.01 | 0.16 | 6.26 | 6.76 | 5.3 | 202744 |
| 1780698900 | 6.25 | 0.05 | 0.81 | 6.3 | 6.6399 | 6.18 | 16160 |
| 1780612500 | 6.2 | -0.2 | -3.13 | 6.4 | 6.4 | 6.2 | 55159 |
| 1780526100 | 6.4 | 0.09 | 1.43 | 6.36 | 6.7699 | 6.225 | 71180 |
| 1780439700 | 6.3099999 | 0.11 | 1.77 | 6.26 | 6.72 | 6.24 | 117061 |
| 1780353300 | 6.2 | -0.28 | -4.32 | 6.42 | 6.42 | 6.2 | 122082 |
| 1780094100 | 6.48 | -0.08 | -1.22 | 6.61 | 6.68 | 6.47 | 102098 |
| 1780007700 | 6.5599999 | -0.31 | -4.51 | 6.76 | 6.87 | 6.34 | 100472 |
| 1779921300 | 6.87 | 0.13 | 1.93 | 6.68 | 7 | 6.62 | 109613 |
| 1779834900 | 6.74 | 0.02 | 0.22 | 6.72 | 6.9499 | 6.6 | 23855 |
| 1779489300 | 6.725 | 0.02 | 0.37 | 6.49 | 6.8 | 6.49 | 6169 |
| 1779402900 | 6.7 | -0.02 | -0.27 | 6.39 | 6.7 | 6.2 | 1633 |
| 1779316500 | 6.7181 | 0.02 | 0.27 | 6.65 | 6.79 | 6.3875 | 1681 |
| 1779230100 | 6.7 | 0.22 | 3.32 | 6.5199999 | 6.7 | 6.3 | 26206 |
| 1779143700 | 6.485 | 0.08 | 1.24 | 6.41 | 6.5599999 | 6.26 | 3210 |
| 1778884500 | 6.4058 | -0.2 | -3.02 | 6.53 | 6.53 | 6.33 | 7523 |
| 1778798100 | 6.605 | 0.21 | 3.20 | 6.47 | 6.6999 | 6.4 | 2090 |
| 1778711700 | 6.4 | -0.11 | -1.69 | 6.54 | 6.89 | 6.2679 | 6725 |
| 1778625300 | 6.51 | -0.03 | -0.42 | 6.5199999 | 6.9 | 6.345 | 45894 |
| 1778538900 | 6.5375 | -0.14 | -2.13 | 6.63 | 6.6799 | 6.22 | 4316 |
| 1778279700 | 6.68 | 0.13 | 1.91 | 6.53 | 6.68 | 6.45 | 26149 |
| 1778193300 | 6.555 | 0.02 | 0.38 | 6.53 | 6.68 | 6.42 | 17681 |
| 1778106900 | 6.53 | -0.05 | -0.68 | 6.59 | 6.63 | 6.53 | 20915 |
| 1778020500 | 6.575 | 0 | 0.08 | 6.49 | 6.67 | 6.425 | 20368 |
| 1777934100 | 6.57 | -0.02 | -0.30 | 6.57 | 6.6503 | 6.5199999 | 16336 |
| 1777674900 | 6.59 | -0.07 | -1.05 | 6.63 | 6.78 | 6.59 | 16339 |
| 1777588500 | 6.66 | 0.12 | 1.83 | 6.5199999 | 6.7 | 6.465 | 12659 |
| 1777502100 | 6.54 | -0.27 | -3.89 | 6.86 | 6.86 | 6.54 | 19442 |
| 1777415700 | 6.805 | -0.06 | -0.80 | 6.88 | 7 | 6.8 | 19026 |
| 1777329300 | 6.86 | 0.47 | 7.36 | 6.42 | 6.94 | 6.25 | 26162 |
| 1777070100 | 6.39 | 0.38 | 6.32 | 6.01 | 6.43 | 6.01 | 16700 |
| 1776983700 | 6.01 | 0.04 | 0.67 | 6.04 | 6.45 | 6.01 | 22778 |
| 1776897300 | 5.97 | 0.82 | 15.92 | 5.25 | 6.22 | 4.95 | 22619 |
| 1776810900 | 5.15 | -1.06 | -17.07 | 6.23 | 6.398 | 5.15 | 32706 |
| 1776724500 | 6.21 | 0.13 | 2.14 | 6.11 | 6.37 | 6.11 | 10761 |
| 1776465300 | 6.08 | -0.14 | -2.25 | 6.2 | 6.29 | 5.86 | 20725 |
| 1776378900 | 6.22 | -0.57 | -8.39 | 6.61 | 6.68 | 6.15 | 19197 |
| 1776292500 | 6.79 | 0.03 | 0.44 | 6.76 | 6.8 | 6.57 | 10732 |
| 1776206100 | 6.76 | -0.17 | -2.45 | 7.04 | 7.04 | 6.76 | 15975 |
| 1776119700 | 6.93 | 0.31 | 4.64 | 6.5 | 7.075 | 6.4949 | 10613 |
| 1775860500 | 6.6224999 | -0.39 | -5.53 | 7.13 | 7.13 | 6.5 | 7508 |
| 1775774100 | 7.01 | 0.2 | 2.94 | 6.8 | 7.16 | 6.8 | 16979 |
| 1775687700 | 6.81 | -0.09 | -1.30 | 6.98 | 7 | 6.8001 | 13250 |
| 1775601300 | 6.9 | -0.26 | -3.63 | 7.15 | 7.16 | 6.9 | 19135 |
| 1775514900 | 7.16 | 0.12 | 1.70 | 6.95 | 7.16 | 6.79 | 27646 |
| 1775169300 | 7.04 | -0.21 | -2.83 | 7.25 | 7.25 | 6.85 | 24721 |
| 1775082900 | 7.245 | 0.31 | 4.39 | 6.95 | 7.35 | 6.8642 | 19424 |
| 1774996500 | 6.94 | 0.11 | 1.61 | 6.83 | 7 | 6.68 | 57539 |
| 1774910100 | 6.83 | 0.17 | 2.55 | 6.67 | 7 | 6.67 | 12912 |
| 1774650900 | 6.66 | 0.28 | 4.39 | 6.22 | 6.75 | 6 | 37244 |
| 1774564500 | 6.38 | 0.57 | 9.81 | 5.89 | 6.47 | 5.825 | 39298 |
| 1774478100 | 5.8099999 | 0.41 | 7.59 | 5.46 | 5.9 | 5.43 | 14257 |
| 1774391700 | 5.4 | 0.22 | 4.25 | 5.21 | 5.48 | 5.15 | 47095 |
| 1774305300 | 5.18 | 0.2 | 4.02 | 4.83 | 5.23 | 4.83 | 15488 |
| 1774046100 | 4.98 | 0.01 | 0.20 | 5.1 | 5.15 | 4.98 | 19516 |
| 1773959700 | 4.97 | -0.16 | -3.12 | 5.11 | 5.3 | 4.92 | 28651 |
| 1773873300 | 5.13 | 0.07 | 1.38 | 5.05 | 5.18 | 5.05 | 23312 |
| 1773786900 | 5.0599999 | 0.1 | 2.02 | 5.05 | 5.2595 | 4.86 | 51496 |
| 1773700500 | 4.96 | -0.06 | -1.20 | 5 | 5.15 | 4.96 | 27142 |
| 1773441300 | 5.0199999 | 0.12 | 2.45 | 4.89 | 5.04 | 4.66 | 34231 |
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。
