Hot Features
プレミアム
Kopin Corporation (KOPN)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0899 | 6.96899224806 | 1.29 | 1.58 | 1.225 | 2660208 | 1.465427 | CS |
| 4 | 0.2199 | 18.9568965517 | 1.16 | 1.58 | 1.03 | 1984459 | 1.30074411 | CS |
| 12 | 0.6399 | 86.472972973 | 0.74 | 1.58 | 0.65 | 1332552 | 1.08440929 | CS |
| 26 | 0.5299 | 62.3411764706 | 0.85 | 1.58 | 0.561 | 1253775 | 0.95670968 | CS |
| 52 | -0.6401 | -31.6881188119 | 2.02 | 2.82 | 0.561 | 1520517 | 1.3934682 | CS |
| 156 | -2.7101 | -66.2616136919 | 4.09 | 4.47 | 0.561 | 1053597 | 1.60911079 | CS |
| 260 | 0.9699 | 236.56097561 | 0.41 | 13.62 | 0.19 | 1446290 | 4.25438173 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1.36 | -0.17 | -11.11 | 1.57 | 1.57 | 1.335 | 2605185 |
| 1735601700 | 1.53 | 0.14 | 10.07 | 1.3899999 | 1.58 | 1.32 | 5315648 |
| 1735342500 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.45 | 1.31 | 1770681 |
| 1735256100 | 1.43 | 0.15 | 11.72 | 1.27 | 1.44 | 1.225 | 2996072 |
| 1735077840 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.23 | 558432 |
| 1734996900 | 1.29 | 0 | 0.00 | 1.32 | 1.34 | 1.245 | 1367927 |
| 1734737700 | 1.29 | -0.04 | -3.01 | 1.33 | 1.37 | 1.21 | 3600903 |
| 1734651300 | 1.33 | 0.02 | 1.53 | 1.3799999 | 1.48 | 1.27 | 4035298 |
| 1734564900 | 1.31 | 0.04 | 3.15 | 1.27 | 1.42 | 1.26 | 4098032 |
| 1734478500 | 1.27 | 0.09 | 7.63 | 1.18 | 1.285 | 1.1399999 | 2110357 |
| 1734392100 | 1.18 | 0.09 | 8.26 | 1.1 | 1.18 | 1.1 | 1314301 |
| 1734132900 | 1.09 | 0.04 | 3.81 | 1.09 | 1.12 | 1.05 | 1428525 |
| 1734046500 | 1.05 | -0.05 | -4.55 | 1.06 | 1.11 | 1.04 | 1215449 |
| 1733960100 | 1.1 | -0.03 | -2.65 | 1.11 | 1.15 | 1.03 | 1295929 |
| 1733873700 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.22 | 1.12 | 897485 |
| 1733787300 | 1.15 | -0.05 | -4.17 | 1.2 | 1.25 | 1.1299999 | 1468507 |
| 1733528100 | 1.2 | -0.01 | -0.83 | 1.22 | 1.25 | 1.15 | 997603 |
| 1733441700 | 1.21 | 0.02 | 1.68 | 1.21 | 1.29 | 1.19 | 1319200 |
| 1733355300 | 1.19 | -0.04 | -3.25 | 1.22 | 1.25 | 1.1709 | 879188 |
| 1733268900 | 1.23 | 0.06 | 5.13 | 1.16 | 1.25 | 1.155 | 1035183 |
| 1733182500 | 1.17 | -0.01 | -0.85 | 1.22 | 1.3199 | 1.15 | 2173966 |
| 1732917840 | 1.18 | 0.08 | 7.27 | 1.1399999 | 1.2 | 1.1299999 | 1367194 |
| 1732750500 | 1.1 | 0.09 | 8.91 | 1.01 | 1.12 | 1.01 | 1169368 |
| 1732664100 | 1.01 | -0.07 | -6.48 | 1.09 | 1.11 | 0.9689 | 1547727 |
| 1732577700 | 1.08 | 0.07 | 6.93 | 1.04 | 1.1 | 0.9664 | 1431561 |
| 1732318500 | 1.01 | 0.02 | 1.76 | 1 | 1.06 | 0.9388 | 1323962 |
| 1732232100 | 0.9925 | 0.0187 | 1.92 | 1.01 | 1.04 | 0.943 | 1167421 |
| 1732145700 | 0.9738 | 0.1287 | 15.23 | 0.8323 | 1 | 0.826 | 2134229 |
| 1732059300 | 0.8451 | 0.0181 | 2.19 | 0.835 | 0.8683 | 0.791 | 706134 |
| 1731972900 | 0.827 | -0.0018 | -0.22 | 0.848 | 0.904299 | 0.8149999 | 674312 |
| 1731713700 | 0.8288 | -0.0642 | -7.19 | 0.88 | 0.893 | 0.81 | 661566 |
| 1731627300 | 0.893 | 0.0152 | 1.73 | 0.878 | 0.9215 | 0.8139999 | 1566992 |
| 1731540900 | 0.8778 | 0.1511 | 20.79 | 0.7023 | 0.8967 | 0.7022 | 4701281 |
| 1731454500 | 0.7267 | -0.0234 | -3.12 | 0.774 | 0.7947999 | 0.701 | 2612212 |
| 1731368100 | 0.7501 | 0.0033 | 0.44 | 0.76 | 0.7896 | 0.7225 | 1390745 |
| 1731108900 | 0.7468 | -0.0542 | -6.77 | 0.8 | 0.8174 | 0.65 | 1603306 |
| 1731022500 | 0.801 | 0.0078 | 0.98 | 0.8 | 0.814775 | 0.78 | 516777 |
| 1730936100 | 0.7932 | -0.0073 | -0.91 | 0.8148 | 0.8269 | 0.7702 | 625988 |
| 1730849700 | 0.8005 | -0.0295 | -3.55 | 0.8199999 | 0.83 | 0.7942 | 553264 |
| 1730763300 | 0.83 | 0.0399 | 5.05 | 0.7895 | 0.8346 | 0.7702 | 786490 |
| 1730500500 | 0.7901 | 0.0101 | 1.29 | 0.75 | 0.8191 | 0.7301 | 524773 |
| 1730414100 | 0.78 | 0.024 | 3.17 | 0.75 | 0.7917999 | 0.7000999 | 677116 |
| 1730327700 | 0.756 | -0.034 | -4.30 | 0.7946 | 0.7998 | 0.756 | 410143 |
| 1730241300 | 0.79 | -0.039 | -4.70 | 0.8258 | 0.8258 | 0.7832 | 337657 |
| 1730154900 | 0.829 | 0.0514 | 6.61 | 0.769 | 0.85 | 0.7675 | 1045946 |
| 1729895700 | 0.7776 | 0.0126 | 1.65 | 0.7643 | 0.7879 | 0.7551 | 394090 |
| 1729809300 | 0.765 | -0.0023 | -0.30 | 0.7775 | 0.8 | 0.7541 | 404771 |
| 1729722900 | 0.7673 | -0.0264 | -3.33 | 0.78 | 0.789 | 0.7554 | 455444 |
| 1729636500 | 0.7937 | 0.0170001 | 2.19 | 0.78 | 0.8067 | 0.7546 | 734867 |
| 1729550100 | 0.7766999 | 0.0287999 | 3.85 | 0.75 | 0.7775 | 0.7301 | 700043 |
| 1729290900 | 0.7479 | -0.0285 | -3.67 | 0.76 | 0.776 | 0.7422 | 492404 |
| 1729204500 | 0.7764 | -0.0086 | -1.10 | 0.8 | 0.8 | 0.76 | 475352 |
| 1729118100 | 0.785 | 0.0657 | 9.13 | 0.721 | 0.7899 | 0.715 | 1335495 |
| 1729031700 | 0.7193 | -0.0059 | -0.81 | 0.72 | 0.7252 | 0.7066 | 534835 |
| 1728945300 | 0.7252 | -0.0065 | -0.89 | 0.73 | 0.7438 | 0.72 | 400220 |
| 1728686100 | 0.7317 | -0.0047 | -0.64 | 0.73 | 0.7475 | 0.7040999 | 431483 |
| 1728599700 | 0.7364 | 0.013 | 1.80 | 0.7095 | 0.7433 | 0.6949999 | 376700 |
| 1728513300 | 0.7234 | -0.0209 | -2.81 | 0.7574999 | 0.7589 | 0.7055 | 522834 |
| 1728426900 | 0.7443 | 0.0016 | 0.22 | 0.74 | 0.7578 | 0.715 | 623213 |
| 1728340500 | 0.7427 | -0.0075 | -1.00 | 0.76 | 0.76 | 0.7239 | 502779 |
| 1728081300 | 0.7502 | -0.0105 | -1.38 | 0.774 | 0.774 | 0.7451 | 849152 |
| 1727994900 | 0.7607 | 0.0731 | 10.63 | 0.6876 | 0.7697 | 0.6864 | 1438749 |
| 1727908500 | 0.6876 | -0.0164 | -2.33 | 0.71 | 0.7175 | 0.67 | 938988 |
| 1727822100 | 0.704 | -0.026 | -3.56 | 0.7238 | 0.73 | 0.6774 | 1006098 |
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
