Hot Features
プレミアム
SEALSQ Corporation (LAES)
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 | 0.0956 | 23.9359038558 | 0.3994 | 0.55 | 0.38 | 2648213 | 0.47606304 | CS |
| 4 | 0.0905 | 22.3733003708 | 0.4045 | 0.55 | 0.309 | 1339659 | 0.42509809 | CS |
| 12 | -0.0971 | -16.3992568823 | 0.5921 | 0.6435 | 0.309 | 745081 | 0.4431775 | CS |
| 26 | -0.585 | -54.1666666667 | 1.08 | 1.28 | 0.29 | 830245 | 0.52950369 | CS |
| 52 | -0.645 | -56.5789473684 | 1.14 | 3.95 | 0.29 | 2186663 | 1.91151966 | CS |
| 156 | -17.325 | -97.2222222222 | 17.82 | 26.42 | 0.29 | 1491701 | 2.01226406 | CS |
| 260 | -17.325 | -97.2222222222 | 17.82 | 26.42 | 0.29 | 1491701 | 2.01226406 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.495 | 0.039 | 8.55 | 0.4345 | 0.5221 | 0.421 | 2293424 |
| 1732059300 | 0.456 | -0.052 | -10.24 | 0.4801 | 0.488 | 0.427 | 2877183 |
| 1731972900 | 0.508 | 0.126 | 32.98 | 0.439 | 0.55 | 0.405 | 5385655 |
| 1731713700 | 0.382 | -0.0492 | -11.41 | 0.43 | 0.4312 | 0.38 | 757285 |
| 1731627300 | 0.4312 | 0.0392 | 10.00 | 0.3994 | 0.46 | 0.39 | 1927520 |
| 1731540900 | 0.392 | 0.0309001 | 8.56 | 0.375 | 0.4551 | 0.37 | 3849329 |
| 1731454500 | 0.3610999 | 0.0190999 | 5.58 | 0.3317 | 0.369 | 0.3312 | 698968 |
| 1731368100 | 0.342 | -0.0075 | -2.15 | 0.3511 | 0.3631 | 0.309 | 807783 |
| 1731108900 | 0.3495 | -0.0105 | -2.92 | 0.38 | 0.4676 | 0.3296 | 3675204 |
| 1731022500 | 0.36 | -0.0012 | -0.33 | 0.3605999 | 0.382 | 0.35 | 381971 |
| 1730936100 | 0.3612 | -0.0148 | -3.94 | 0.387 | 0.387 | 0.352166 | 520759 |
| 1730849700 | 0.376 | -0.0007 | -0.19 | 0.368 | 0.3799 | 0.3625 | 204395 |
| 1730763300 | 0.3767 | -0.0053 | -1.39 | 0.39 | 0.3999 | 0.361 | 227579 |
| 1730500500 | 0.382 | 0.0042 | 1.11 | 0.3778 | 0.3999 | 0.3778 | 316131 |
| 1730414100 | 0.3778 | -0.0152 | -3.87 | 0.3812 | 0.393 | 0.3655 | 319981 |
| 1730327700 | 0.393 | -0.008 | -2.00 | 0.402 | 0.409102 | 0.3801 | 570523 |
| 1730241300 | 0.401 | -0.0214 | -5.07 | 0.4201 | 0.4223 | 0.395 | 415837 |
| 1730154900 | 0.4224 | 0.0233 | 5.84 | 0.3991 | 0.43 | 0.3891 | 794077 |
| 1729895700 | 0.3991 | -0.001799 | -0.45 | 0.3975 | 0.4099999 | 0.3925 | 377782 |
| 1729809300 | 0.400899 | -0.018301 | -4.37 | 0.4045 | 0.4045 | 0.38 | 391787 |
| 1729722900 | 0.4192 | -0.0308 | -6.84 | 0.4429 | 0.4556 | 0.4099999 | 418430 |
| 1729636500 | 0.45 | 0.0042 | 0.94 | 0.4655 | 0.477 | 0.4379 | 456522 |
| 1729550100 | 0.4458 | -0.0032 | -0.71 | 0.449 | 0.48 | 0.4413 | 407085 |
| 1729290900 | 0.449 | 0.0062 | 1.40 | 0.447 | 0.467 | 0.44 | 375132 |
| 1729204500 | 0.4428 | -0.0072 | -1.60 | 0.473 | 0.473 | 0.44 | 259021 |
| 1729118100 | 0.45 | 0.0202 | 4.70 | 0.4298 | 0.47 | 0.425491 | 469751 |
| 1729031700 | 0.4298 | 0.0086 | 2.04 | 0.45 | 0.45 | 0.412 | 292352 |
| 1728945300 | 0.4212 | 0.0008 | 0.19 | 0.42 | 0.4791 | 0.405 | 577466 |
| 1728686100 | 0.4204 | 0.0394 | 10.34 | 0.3831 | 0.4249 | 0.3831 | 375202 |
| 1728599700 | 0.381 | -0.0195 | -4.87 | 0.4002 | 0.4063 | 0.365 | 537690 |
| 1728513300 | 0.4005 | -0.0162 | -3.89 | 0.444 | 0.448 | 0.4001 | 287167 |
| 1728426900 | 0.4167 | -0.0131 | -3.05 | 0.43 | 0.4497 | 0.405 | 205343 |
| 1728340500 | 0.4298 | 0.0002 | 0.05 | 0.4302 | 0.4499 | 0.4225 | 82452 |
| 1728081300 | 0.4296 | 0.0115 | 2.75 | 0.4181 | 0.448 | 0.4181 | 270932 |
| 1727994900 | 0.4181 | -0.0085 | -1.99 | 0.4222 | 0.4355 | 0.415 | 140938 |
| 1727908500 | 0.4266 | 0 | 0.00 | 0.4198 | 0.439871 | 0.4129 | 273299 |
| 1727822100 | 0.4266 | -0.0133 | -3.02 | 0.4514 | 0.4656 | 0.4 | 395482 |
| 1727735520 | 0.4399 | -0.0235 | -5.07 | 0.4504 | 0.4946 | 0.4325 | 799288 |
| 1727476500 | 0.4634 | -0.0232 | -4.77 | 0.492 | 0.5099 | 0.4502 | 546705 |
| 1727390100 | 0.4866 | -0.0384 | -7.31 | 0.5154 | 0.52 | 0.4674 | 456219 |
| 1727303700 | 0.525 | 0.073 | 16.15 | 0.4482 | 0.5437 | 0.4482 | 1089066 |
| 1727217300 | 0.452 | 0.0118 | 2.68 | 0.44 | 0.4588 | 0.433 | 111958 |
| 1727130900 | 0.4402 | 0.0002 | 0.05 | 0.4444 | 0.45 | 0.410257 | 393658 |
| 1726871700 | 0.44 | 0.0005 | 0.11 | 0.456 | 0.456 | 0.43 | 405140 |
| 1726785300 | 0.4395 | -0.0255 | -5.48 | 0.475 | 0.485 | 0.43 | 932949 |
| 1726698900 | 0.465 | -0.01 | -2.11 | 0.4628 | 0.4782 | 0.4501 | 410902 |
| 1726612500 | 0.475 | -0.02515 | -5.03 | 0.495 | 0.5 | 0.4657 | 595815 |
| 1726526100 | 0.50015 | -0.01975 | -3.80 | 0.4947 | 0.5054999 | 0.4903 | 165176 |
| 1726266900 | 0.5199 | 0.0405 | 8.45 | 0.481 | 0.525 | 0.481 | 365258 |
| 1726180500 | 0.4794 | -0.0442 | -8.44 | 0.505375 | 0.52 | 0.4701 | 337850 |
| 1726094100 | 0.5236 | 0.0456 | 9.54 | 0.485 | 0.544664 | 0.4601 | 471314 |
| 1726007700 | 0.478 | -0.0119 | -2.43 | 0.475 | 0.485 | 0.4516 | 251324 |
| 1725921300 | 0.4899 | 0.01 | 2.08 | 0.4884 | 0.52 | 0.47 | 386404 |
| 1725662100 | 0.4799 | -0.0021 | -0.44 | 0.4825 | 0.485 | 0.45 | 309870 |
| 1725575700 | 0.482 | -0.0134 | -2.70 | 0.5 | 0.52 | 0.48 | 650908 |
| 1725489300 | 0.4954 | -0.0396 | -7.40 | 0.52 | 0.5247 | 0.4599 | 753884 |
| 1725402900 | 0.535 | -0.06 | -10.08 | 0.5884 | 0.5949 | 0.5054999 | 811063 |
| 1725057300 | 0.595 | -0.0149 | -2.44 | 0.6074 | 0.619799 | 0.5532 | 510630 |
| 1724970900 | 0.6099 | 0.0188 | 3.18 | 0.5921 | 0.6435 | 0.5699999 | 586961 |
| 1724884500 | 0.5911 | -0.1865 | -23.98 | 0.78 | 0.78 | 0.5846 | 1995147 |
| 1724798100 | 0.7776 | -0.0125 | -1.58 | 0.8 | 0.86 | 0.74 | 1924921 |
| 1724711700 | 0.7901 | 0.1668 | 26.76 | 0.611 | 0.83 | 0.61 | 6498127 |
| 1724452500 | 0.6233 | 0.06915 | 12.48 | 0.5554 | 0.638 | 0.52 | 1413745 |
| 1724366100 | 0.55415 | -0.05105 | -8.44 | 0.61 | 0.63 | 0.5401 | 1148138 |
| 1724279700 | 0.6052 | 0.0439 | 7.82 | 0.5613 | 0.63 | 0.5101 | 1308349 |
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
