Hot Features
プレミアム
Kandi Technolgies Group Inc (KNDI)
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 | -0.0327 | -4.6323841904 | 0.7059 | 0.7693 | 0.65 | 54346 | 0.67854778 | CS |
| 4 | -0.0358 | -5.04936530324 | 0.709 | 0.87 | 0.65 | 76515 | 0.7701438 | CS |
| 12 | -0.1898 | -21.9930475087 | 0.863 | 0.88 | 0.611301 | 107216 | 0.7472641 | CS |
| 26 | -0.1968 | -22.6206896552 | 0.87 | 1.2 | 0.611301 | 202750 | 0.94364149 | CS |
| 52 | -0.3768 | -35.8857142857 | 1.05 | 1.77 | 0.611301 | 192997 | 1.09533013 | CS |
| 156 | -3.5068 | -83.8947368421 | 4.18 | 4.18 | 0.611301 | 153097 | 1.63915862 | CS |
| 260 | -5.4368 | -88.9819967267 | 6.11 | 6.55 | 0.611301 | 356134 | 3.24792103 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.6732 | -0.0048 | -0.71 | 0.655 | 0.68 | 0.6505 | 72381 |
| 1781735700 | 0.678 | 0.026 | 3.99 | 0.652 | 0.6949999 | 0.652 | 33086 |
| 1781649300 | 0.652 | -0.0296 | -4.34 | 0.65 | 0.76225 | 0.65 | 73432 |
| 1781562900 | 0.6816 | -0.0184 | -2.63 | 0.7 | 0.7693 | 0.6801 | 48338 |
| 1781303700 | 0.7 | 0.0093 | 1.35 | 0.6925 | 0.73 | 0.6925 | 42988 |
| 1781217300 | 0.6907 | -0.0166 | -2.35 | 0.7059 | 0.7059 | 0.68 | 73884 |
| 1781130900 | 0.7073 | -0.0332 | -4.48 | 0.7405 | 0.7405 | 0.7 | 39506 |
| 1781044500 | 0.7405 | -0.0096 | -1.28 | 0.7714 | 0.7714 | 0.720101 | 23725 |
| 1780958100 | 0.7501 | 0.0156 | 2.12 | 0.7003 | 0.778 | 0.67941 | 107162 |
| 1780698900 | 0.7345 | -0.04 | -5.16 | 0.7745 | 0.78215 | 0.72 | 65383 |
| 1780612500 | 0.7745 | -0.0455 | -5.55 | 0.8 | 0.807 | 0.761 | 68035 |
| 1780526100 | 0.8199999 | -0.0102 | -1.23 | 0.8 | 0.83505 | 0.8 | 62547 |
| 1780439700 | 0.8302 | -0.0148 | -1.75 | 0.81 | 0.85 | 0.81 | 56230 |
| 1780353300 | 0.845 | 0.015 | 1.81 | 0.8144 | 0.86 | 0.8 | 56548 |
| 1780094100 | 0.83 | -0.0014 | -0.17 | 0.81 | 0.8679 | 0.8 | 121539 |
| 1780007700 | 0.8314 | 0.0032 | 0.39 | 0.8097 | 0.87 | 0.8097 | 212458 |
| 1779921300 | 0.8282 | 0.0672 | 8.83 | 0.75 | 0.85 | 0.75 | 126642 |
| 1779834900 | 0.761 | 0.0272 | 3.71 | 0.74 | 0.779 | 0.7338 | 122789 |
| 1779489300 | 0.7338 | 0.0116001 | 1.61 | 0.7 | 0.74695 | 0.7 | 63716 |
| 1779402900 | 0.7221999 | 0.0138999 | 1.96 | 0.709 | 0.7356 | 0.7083 | 55777 |
| 1779316500 | 0.7083 | 0.0408 | 6.11 | 0.6699 | 0.72 | 0.66 | 113042 |
| 1779230100 | 0.6675 | 0.0102 | 1.55 | 0.66 | 0.6899 | 0.6472 | 61684 |
| 1779143700 | 0.6573 | 0.0054 | 0.83 | 0.64 | 0.658 | 0.6205 | 67906 |
| 1778884500 | 0.6519 | -0.0271 | -3.99 | 0.6657999 | 0.6899999 | 0.65 | 37884 |
| 1778798100 | 0.679 | 0.0383 | 5.98 | 0.666 | 0.7002 | 0.6501 | 151151 |
| 1778711700 | 0.6407 | -0.0032 | -0.50 | 0.66 | 0.66 | 0.611301 | 171416 |
| 1778625300 | 0.6439 | -0.0131 | -1.99 | 0.6681 | 0.679 | 0.6373 | 129884 |
| 1778538900 | 0.657 | -0.0434 | -6.20 | 0.6864 | 0.6909999 | 0.641 | 313823 |
| 1778279700 | 0.7004 | 0.0193 | 2.83 | 0.68 | 0.71 | 0.68 | 73986 |
| 1778193300 | 0.6811 | -0.029 | -4.08 | 0.71 | 0.7309 | 0.68 | 130379 |
| 1778106900 | 0.7101 | -0.0358 | -4.80 | 0.73 | 0.755 | 0.703 | 124303 |
| 1778020500 | 0.7459 | -0.0141 | -1.86 | 0.76 | 0.78 | 0.7332999 | 62936 |
| 1777934100 | 0.76 | 0.025 | 3.40 | 0.75 | 0.79 | 0.735 | 144290 |
| 1777674900 | 0.735 | 0.0003 | 0.04 | 0.72 | 0.7499 | 0.7109 | 84320 |
| 1777588500 | 0.7347 | 0.0347 | 4.96 | 0.7088 | 0.75 | 0.6899999 | 146246 |
| 1777502100 | 0.7 | 0.0060001 | 0.86 | 0.71 | 0.71 | 0.6801 | 127296 |
| 1777415700 | 0.6939999 | -0.035 | -4.80 | 0.7 | 0.7271 | 0.68 | 278983 |
| 1777329300 | 0.729 | 0.0024 | 0.33 | 0.75 | 0.785 | 0.7 | 451107 |
| 1777070100 | 0.7266 | -0.0034 | -0.47 | 0.7282 | 0.744 | 0.711 | 207769 |
| 1776983700 | 0.73 | -0.0164 | -2.20 | 0.75 | 0.77 | 0.7275 | 98092 |
| 1776897300 | 0.7463999 | 0.0005999 | 0.08 | 0.7503 | 0.79 | 0.7458 | 114855 |
| 1776810900 | 0.7458 | -0.0673 | -8.28 | 0.8 | 0.80095 | 0.71 | 311620 |
| 1776724500 | 0.8131 | -0.0139 | -1.68 | 0.8199999 | 0.8479 | 0.80001 | 111796 |
| 1776465300 | 0.827 | 0.0115 | 1.41 | 0.81 | 0.8482 | 0.81 | 70696 |
| 1776378900 | 0.8155 | -0.0143 | -1.72 | 0.8199999 | 0.85 | 0.8149999 | 74307 |
| 1776292500 | 0.8298 | -0.0191 | -2.25 | 0.8199999 | 0.84 | 0.8199999 | 36549 |
| 1776206100 | 0.8489 | 0.0093 | 1.11 | 0.81 | 0.85 | 0.81 | 102552 |
| 1776119700 | 0.8396 | 0.0266001 | 3.27 | 0.83 | 0.85 | 0.823 | 115546 |
| 1775860500 | 0.8129999 | -0.027 | -3.21 | 0.84 | 0.858 | 0.81 | 123233 |
| 1775774100 | 0.84 | -0.007 | -0.83 | 0.8212 | 0.8595 | 0.8212 | 62720 |
| 1775687700 | 0.847 | 0.0246 | 2.99 | 0.83 | 0.852501 | 0.8199999 | 37009 |
| 1775601300 | 0.8224 | 0.0008 | 0.10 | 0.8052 | 0.8534 | 0.8052 | 18076 |
| 1775514900 | 0.8216 | -0.0075 | -0.90 | 0.8159 | 0.8585 | 0.8159 | 115783 |
| 1775169300 | 0.8290999 | -0.0081 | -0.97 | 0.8290999 | 0.8383 | 0.8072 | 44209 |
| 1775082900 | 0.8372 | 0.0016 | 0.19 | 0.84 | 0.85 | 0.810101 | 37585 |
| 1774996500 | 0.8356 | 0.0275 | 3.40 | 0.8012 | 0.85 | 0.8012 | 15759 |
| 1774910100 | 0.8081 | -0.0121 | -1.48 | 0.8201 | 0.8202 | 0.78495 | 123435 |
| 1774650900 | 0.8202 | -0.0366 | -4.27 | 0.8568 | 0.876799 | 0.81 | 160786 |
| 1774564500 | 0.8568 | -0.0066 | -0.76 | 0.863 | 0.88 | 0.8527 | 111711 |
| 1774478100 | 0.8634 | -0.0066 | -0.76 | 0.87985 | 0.89 | 0.8527 | 93546 |
| 1774391700 | 0.87 | -0.05 | -5.43 | 0.9 | 0.9162 | 0.86 | 153525 |
| 1774305300 | 0.92 | -0.0364 | -3.81 | 0.9278 | 0.9327 | 0.8942 | 180930 |
| 1774046100 | 0.9564 | -0.0359 | -3.62 | 0.9665 | 0.99 | 0.92 | 117254 |
| 1773959700 | 0.9923 | 0.0263 | 2.72 | 0.937 | 1.01 | 0.921 | 112908 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
