Hot Features
プレミアム
J Long Group Ltd (JL)
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 | -0.53 | -9.98116760829 | 5.31 | 6.25 | 4.9 | 45950 | 5.55636287 | CS |
| 4 | 1.33 | 38.5507246377 | 3.45 | 6.25 | 3.26 | 63992 | 4.56260704 | CS |
| 12 | -2.56 | -34.8773841962 | 7.34 | 9.414 | 2.33 | 927265 | 5.43436319 | CS |
| 26 | 0.01 | 0.20964360587 | 4.77 | 9.414 | 2.33 | 876707 | 6.15495211 | CS |
| 52 | -70.22 | -93.6266666667 | 75 | 299.5 | 2.33 | 947410 | 14.206031 | CS |
| 156 | -70.22 | -93.6266666667 | 75 | 299.5 | 2.33 | 947410 | 14.206031 | CS |
| 260 | -70.22 | -93.6266666667 | 75 | 299.5 | 2.33 | 947410 | 14.206031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 4.78 | -0.18 | -3.63 | 4.82 | 4.985 | 4.75 | 25436 |
| 1737502500 | 4.96 | -0.35 | -6.59 | 5.26 | 5.64 | 4.95 | 39012 |
| 1737156900 | 5.3099999 | -0.73 | -12.09 | 6.18 | 6.18 | 4.9 | 52276 |
| 1737070500 | 6.04 | 0.34 | 5.96 | 5.53 | 6.25 | 5.53 | 67224 |
| 1736984100 | 5.7 | 0.24 | 4.40 | 5.3099999 | 5.88 | 5.3 | 25287 |
| 1736897700 | 5.46 | -0.15 | -2.59 | 5.8 | 5.8 | 5.3 | 34609 |
| 1736811300 | 5.605 | 0.44 | 8.41 | 5.08 | 5.82 | 5.01 | 65439 |
| 1736552100 | 5.17 | 0.35 | 7.26 | 4.7 | 5.4199 | 4.7 | 58543 |
| 1736379300 | 4.8201 | -0.02 | -0.41 | 4.78 | 5.08 | 4.5265 | 59639 |
| 1736292900 | 4.84 | 0.12 | 2.54 | 4.76 | 4.85 | 4.5888 | 16335 |
| 1736206500 | 4.72 | 0.18 | 3.93 | 4.64 | 5.04 | 4.375 | 103773 |
| 1735947300 | 4.5413 | 0.39 | 9.43 | 4.11 | 4.75 | 4.11 | 90233 |
| 1735860900 | 4.15 | 0.49 | 13.39 | 3.66 | 4.15 | 3.6502 | 67682 |
| 1735688100 | 3.66 | 0 | 0.11 | 3.7 | 4.1 | 3.66 | 88077 |
| 1735601700 | 3.656 | 0.01 | 0.16 | 3.56 | 3.82 | 3.42 | 69970 |
| 1735342500 | 3.65 | 0.09 | 2.53 | 3.56 | 3.82 | 3.5343 | 59392 |
| 1735256100 | 3.56 | 0.08 | 2.30 | 3.45 | 3.75 | 3.2599999 | 126388 |
| 1735077840 | 3.48 | 0.44 | 14.47 | 3.25 | 3.62 | 3.0688 | 101103 |
| 1734996900 | 3.04 | 0.01 | 0.33 | 3.02 | 3.24 | 3 | 50062 |
| 1734737700 | 3.0299999 | 0.15 | 5.21 | 2.9 | 3.13 | 2.86 | 40325 |
| 1734651300 | 2.88 | 0.05 | 1.80 | 2.8 | 2.96 | 2.73 | 86496 |
| 1734564900 | 2.8292 | 0.19 | 7.17 | 2.74 | 3.04 | 2.69 | 37909 |
| 1734478500 | 2.64 | -0.22 | -7.69 | 2.8 | 2.9981 | 2.64 | 28053 |
| 1734392100 | 2.86 | -0.09 | -3.05 | 2.9 | 3.1 | 2.8 | 33940 |
| 1734132900 | 2.95 | 0.13 | 4.61 | 2.79 | 3.2757 | 2.79 | 44011 |
| 1734046500 | 2.82 | -0.28 | -9.03 | 3.0099999 | 3.025 | 2.6 | 54963 |
| 1733960100 | 3.1 | -0.03 | -0.96 | 3.19 | 3.23 | 2.82 | 68823 |
| 1733873700 | 3.13 | -0.04 | -1.14 | 3.48 | 4.15 | 2.8334 | 427271 |
| 1733787300 | 3.166 | 0.27 | 9.17 | 2.9 | 4.176 | 2.7994999 | 137380 |
| 1733528100 | 2.9 | -0.1 | -3.49 | 3.1 | 3.1 | 2.8089999 | 20089 |
| 1733441700 | 3.0048999 | 0 | 0.16 | 2.9099999 | 3.398 | 2.6629999 | 18300 |
| 1733355300 | 3 | 0.22 | 7.84 | 2.9899999 | 3 | 2.75 | 22695 |
| 1733268900 | 2.782 | -0.4 | -12.43 | 3.0969999 | 3.0969999 | 2.75 | 25199 |
| 1733182500 | 3.1769999 | 0.08 | 2.48 | 3.282 | 3.282 | 3.008 | 10935 |
| 1732917840 | 3.1 | -0.1 | -3.13 | 3.487 | 3.487 | 3.081 | 9738 |
| 1732750500 | 3.2 | 0.15 | 4.92 | 3.078 | 3.291 | 2.91401 | 10894 |
| 1732664100 | 3.05 | 0.15 | 5.17 | 2.9 | 3.125 | 2.9 | 17592 |
| 1732577700 | 2.9 | 0.42 | 17.03 | 2.4 | 2.949 | 2.4 | 45587 |
| 1732318500 | 2.4779999 | -0.33 | -11.81 | 2.844 | 3.12 | 2.33 | 289552 |
| 1732232100 | 2.81 | 0.11 | 4.07 | 2.8 | 2.866 | 2.73 | 12873 |
| 1732145700 | 2.7 | -0.3 | -10.00 | 2.631 | 2.9299999 | 2.5059999 | 77125 |
| 1732059300 | 3 | -0.6 | -16.67 | 3.589 | 3.6 | 2.703 | 104828 |
| 1731972900 | 3.6 | -0.1 | -2.78 | 3.62 | 3.699 | 3.3329999 | 35689 |
| 1731713700 | 3.703 | -0.24 | -6.02 | 3.896 | 4.03242 | 3.688 | 17626 |
| 1731627300 | 3.94 | -0.22 | -5.27 | 4.1499999 | 4.399 | 3.8 | 30972 |
| 1731540900 | 4.159 | -0.34 | -7.58 | 4.48 | 4.6 | 4.05 | 23402 |
| 1731454500 | 4.5 | -0.32 | -6.64 | 4.785 | 4.8 | 4.4109999 | 26765 |
| 1731368100 | 4.82 | 0.47 | 10.91 | 4.2159999 | 5.2539999 | 4.2159999 | 73618 |
| 1731108900 | 4.346 | 0.25 | 6.00 | 4.0699999 | 4.4 | 4.001 | 42166 |
| 1731022500 | 4.1 | -0.13 | -2.98 | 4.226 | 4.444 | 3.8 | 60139 |
| 1730936100 | 4.226 | -0.24 | -5.40 | 4.285 | 4.475 | 4.13 | 31781 |
| 1730849700 | 4.467 | 0.46 | 11.45 | 3.758 | 4.52 | 3.61 | 86429 |
| 1730763300 | 4.008 | -0.37 | -8.45 | 4.115 | 4.28 | 3.9 | 80561 |
| 1730500500 | 4.378 | -1.34 | -23.46 | 5.2 | 5.45 | 4.304 | 283425 |
| 1730414100 | 5.72 | -1.88 | -24.74 | 8.367 | 9.177 | 5.138 | 1349378 |
| 1730327700 | 7.6 | -0.4 | -5.00 | 7.34 | 9.414 | 6.2009999 | 1758698 |
| 1730241300 | 8 | 3.29 | 69.85 | 4.792 | 8.699 | 4.6579999 | 4134970 |
| 1730154900 | 4.71 | 0.46 | 10.88 | 4.248 | 4.912 | 4.13931 | 64897 |
| 1729895700 | 4.248 | 0.2 | 4.89 | 4.05 | 4.248 | 3.81 | 30216 |
| 1729809300 | 4.05 | -0.06 | -1.51 | 4.01 | 4.112 | 3.9 | 12480 |
| 1729722900 | 4.112 | -0.05 | -1.15 | 4.2699999 | 4.275 | 4 | 8019 |
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
