
LiqTech International Inc (LIQT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.24 | -12.6984126984 | 1.89 | 1.89 | 1.57 | 9320 | 1.68687974 | CS |
4 | -0.08 | -4.62427745665 | 1.73 | 1.9 | 1.57 | 4239 | 1.73215483 | CS |
12 | -0.1 | -5.71428571429 | 1.75 | 2.2 | 1.57 | 17095 | 1.87869102 | CS |
26 | -0.95 | -36.5384615385 | 2.6 | 3.2 | 1.5149 | 15880 | 2.01519678 | CS |
52 | -1.69 | -50.5988023952 | 3.34 | 3.46 | 1.5149 | 13011 | 2.23800579 | CS |
156 | -44.75 | -96.4439655172 | 46.4 | 50.16 | 1.5149 | 113836 | 6.54334779 | CS |
260 | -50.67 | -96.8463302752 | 52.32 | 101.6 | 1.5149 | 102802 | 21.87777877 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.6399999 | 6777 |
1739576100 | 1.7 | -0.02 | -1.16 | 1.65 | 1.7 | 1.65 | 4210 |
1739489700 | 1.72 | 0.05 | 2.99 | 1.67 | 1.745 | 1.57 | 12713 |
1739403300 | 1.67 | -0.13 | -7.22 | 1.9 | 1.9 | 1.6299999 | 16565 |
1739316900 | 1.8 | 0.07 | 4.05 | 1.75 | 1.8 | 1.73 | 1227 |
1739230500 | 1.73 | -0.04 | -2.26 | 1.79 | 1.79 | 1.73 | 2628 |
1738971300 | 1.77 | -0.1 | -5.35 | 1.82 | 1.9 | 1.735 | 4013 |
1738884900 | 1.87 | 0.09 | 5.06 | 1.79 | 1.87 | 1.79 | 1784 |
1738798500 | 1.78 | -0.03 | -1.66 | 1.78 | 1.78 | 1.75 | 553 |
1738712100 | 1.81 | 0.01 | 0.55 | 1.77 | 1.835 | 1.77 | 3572 |
1738625700 | 1.8001 | 0.05 | 2.86 | 1.8 | 1.815 | 1.71 | 3534 |
1738366500 | 1.75 | -0.12 | -6.41 | 1.69 | 1.8599 | 1.69 | 4302 |
1738280100 | 1.8699 | 0.15 | 8.72 | 1.77 | 1.8699 | 1.77 | 3603 |
1738193700 | 1.72 | -0.02 | -0.86 | 1.73 | 1.79 | 1.7178 | 2255 |
1738107300 | 1.735 | -0.04 | -1.98 | 1.74 | 1.75 | 1.7201 | 3027 |
1738020900 | 1.77 | 0.02 | 1.14 | 1.77 | 1.77 | 1.77 | 917 |
1737761700 | 1.75 | 0.01 | 0.57 | 1.79 | 1.8 | 1.75 | 1841 |
1737675300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
1737588900 | 1.74 | -0.05 | -2.79 | 1.73 | 1.84 | 1.73 | 5678 |
1737502500 | 1.79 | -0.02 | -1.10 | 1.78 | 1.825 | 1.78 | 3728 |
1737156900 | 1.81 | 0.02 | 1.12 | 1.87 | 1.87 | 1.74 | 6240 |
1737070500 | 1.79 | -0.02 | -0.85 | 1.84 | 1.85 | 1.79 | 5007 |
1736984100 | 1.8054 | 0.02 | 0.86 | 1.8 | 1.85 | 1.79 | 7708 |
1736897700 | 1.79 | -0.1 | -5.51 | 1.87 | 1.88 | 1.79 | 6517 |
1736811300 | 1.8943 | 0.11 | 6.42 | 1.77 | 1.916 | 1.77 | 7507 |
1736552100 | 1.78 | -0.11 | -5.82 | 1.84 | 1.88 | 1.78 | 4201 |
1736379300 | 1.89 | -0.09 | -4.55 | 1.96 | 1.98 | 1.75 | 23157 |
1736292900 | 1.98 | -0.06 | -2.94 | 2.0099999 | 2.0442999 | 1.8943 | 11258 |
1736206500 | 2.04 | 0.17 | 9.09 | 1.9 | 2.04 | 1.85 | 25153 |
1735947300 | 1.87 | 0.03 | 1.65 | 1.84 | 1.9899 | 1.84 | 13629 |
1735860900 | 1.8396 | -0 | -0.18 | 1.78 | 1.92 | 1.78 | 20815 |
1735688100 | 1.8429 | -0.03 | -1.71 | 1.88 | 1.95 | 1.76 | 18701 |
1735601700 | 1.875 | -0.02 | -0.79 | 1.83 | 1.8999 | 1.76 | 44318 |
1735342500 | 1.89 | 0.16 | 9.25 | 1.74 | 1.89 | 1.72 | 8550 |
1735256100 | 1.73 | 0.08 | 4.85 | 1.6399999 | 1.75 | 1.6399999 | 17528 |
1735077840 | 1.65 | 0 | 0.00 | 1.6526 | 1.68 | 1.6299999 | 7848 |
1734996900 | 1.65 | -0.04 | -2.37 | 1.7 | 1.73 | 1.6399999 | 18479 |
1734737700 | 1.69 | -0.05 | -2.87 | 1.77 | 1.81 | 1.69 | 77859 |
1734651300 | 1.74 | -0.09 | -4.92 | 1.86 | 1.88 | 1.735 | 32472 |
1734564900 | 1.83 | -0.11 | -5.67 | 1.9 | 1.94 | 1.83 | 48424 |
1734478500 | 1.94 | 0.01 | 0.52 | 1.9 | 1.98 | 1.89 | 3918 |
1734392100 | 1.93 | -0.03 | -1.53 | 2.06 | 2.1 | 1.89 | 38233 |
1734132900 | 1.96 | 0.01 | 0.51 | 1.95 | 2 | 1.8756 | 31034 |
1734046500 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.8925 | 33163 |
1733960100 | 2 | -0.13 | -6.10 | 2.1 | 2.105 | 1.98 | 20107 |
1733873700 | 2.13 | 0.03 | 1.43 | 2.09 | 2.2 | 2 | 16045 |
1733787300 | 2.1 | -0.01 | -0.47 | 2.1 | 2.1791 | 2.0099999 | 31712 |
1733528100 | 2.11 | 0.02 | 0.96 | 2.06 | 2.19 | 1.95 | 27568 |
1733441700 | 2.09 | 0.25 | 13.59 | 1.95 | 2.1204 | 1.85 | 103831 |
1733355300 | 1.84 | 0.04 | 2.22 | 1.81 | 1.84 | 1.8 | 12143 |
1733268900 | 1.8 | 0.01 | 0.56 | 1.81 | 1.84 | 1.8 | 3320 |
1733182500 | 1.79 | -0.06 | -3.24 | 1.82 | 1.88 | 1.76 | 56631 |
1732917840 | 1.85 | 0 | 0.00 | 1.81 | 1.85 | 1.7745 | 5579 |
1732750500 | 1.85 | 0.11 | 6.02 | 1.75 | 1.85 | 1.7499 | 50354 |
1732664100 | 1.745 | 0.01 | 0.29 | 1.74 | 1.8 | 1.7 | 78626 |
1732577700 | 1.74 | 0.07 | 4.19 | 1.69 | 1.74 | 1.6701 | 38643 |
1732318500 | 1.67 | 0.03 | 1.83 | 1.6299999 | 1.67 | 1.5832 | 46231 |
1732232100 | 1.6399999 | 0.01 | 0.62 | 1.62 | 1.6595 | 1.62 | 22364 |
1732145700 | 1.6298999 | -0.1 | -5.79 | 1.7 | 1.74 | 1.59 | 90316 |
1732059300 | 1.73 | -0 | -0.01 | 1.71 | 1.94 | 1.6769 | 82680 |
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