Hot Features
プレミアム
Intuitive Machines Inc (LUNR)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 10.9540636042 | 11.32 | 14.9 | 10.06 | 39060475 | 11.51125022 | CS |
| 4 | 4.04 | 47.4178403756 | 8.52 | 14.9 | 7.41 | 18676143 | 10.26845171 | CS |
| 12 | 7.74 | 160.580912863 | 4.82 | 14.9 | 4.5 | 18946995 | 8.39363662 | CS |
| 26 | 7.41 | 143.883495146 | 5.15 | 14.9 | 3.15 | 11289080 | 7.60101561 | CS |
| 52 | 9.55 | 317.275747508 | 3.01 | 14.9 | 2.0894 | 8513237 | 7.37419717 | CS |
| 156 | 2.56 | 25.6 | 10 | 136 | 2.0894 | 5137118 | 7.8714602 | CS |
| 260 | 2.56 | 25.6 | 10 | 136 | 2.0894 | 5137118 | 7.8714602 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 12.56 | 0.88 | 7.53 | 11.61 | 13.66 | 11.41 | 30662144 |
| 1731972900 | 11.68 | -0.74 | -5.96 | 12.27 | 12.4 | 11.38 | 23422032 |
| 1731713700 | 12.42 | 2.19 | 21.41 | 10.12 | 12.63 | 10.12 | 37328788 |
| 1731627300 | 10.23 | -1.53 | -13.01 | 14.21 | 14.88 | 10.11 | 59944841 |
| 1731540900 | 11.76 | 1.36 | 13.08 | 11.32 | 12.99 | 10.61 | 39482873 |
| 1731454500 | 10.4 | -0.6 | -5.45 | 10.71 | 11 | 10.26 | 12333939 |
| 1731368100 | 11 | 1.27 | 13.05 | 10.31 | 11.02 | 9.6 | 18142763 |
| 1731108900 | 9.73 | 0.21 | 2.21 | 9.65 | 9.82 | 9.2429 | 13089631 |
| 1731022500 | 9.52 | 1.26 | 15.25 | 8.3699999 | 10.01 | 8.325 | 33344428 |
| 1730936100 | 8.26 | 0.52 | 6.72 | 8.005 | 8.33 | 7.755 | 11731051 |
| 1730849700 | 7.74 | 0.16 | 2.11 | 7.6998 | 7.87 | 7.6998 | 3840616 |
| 1730763300 | 7.58 | -0.53 | -6.54 | 8.05 | 8.11 | 7.55 | 6826752 |
| 1730500500 | 8.11 | 0.31 | 3.97 | 7.83 | 8.15 | 7.71 | 6893484 |
| 1730414100 | 7.8 | -0.06 | -0.76 | 8.02 | 8.02 | 7.41 | 8202429 |
| 1730327700 | 7.86 | -0.46 | -5.53 | 8.22 | 8.52 | 7.85 | 11065868 |
| 1730241300 | 8.32 | 0.1 | 1.22 | 8.275 | 8.4 | 8.06 | 6529026 |
| 1730154900 | 8.22 | 0.23 | 2.88 | 8.02 | 8.66 | 8.02 | 13700249 |
| 1729895700 | 7.99 | 0.07 | 0.88 | 7.98 | 8.2299 | 7.85 | 7567437 |
| 1729809300 | 7.92 | -0.15 | -1.86 | 8.05 | 8.48 | 7.76 | 10979269 |
| 1729722900 | 8.07 | -0.51 | -5.94 | 8.52 | 8.74 | 7.9216 | 11620830 |
| 1729636500 | 8.58 | 0.57 | 7.12 | 7.95 | 8.7601 | 7.925 | 13622460 |
| 1729550100 | 8.01 | -0.23 | -2.79 | 8.2899999 | 8.4 | 7.74025 | 9019881 |
| 1729290900 | 8.24 | -0.11 | -1.32 | 8.39 | 8.68 | 8.22 | 8071270 |
| 1729204500 | 8.35 | -0.02 | -0.24 | 8.34 | 8.5460999 | 7.96 | 8416554 |
| 1729118100 | 8.3699999 | 0.29 | 3.59 | 8.06 | 8.71 | 8.06 | 14099837 |
| 1729031700 | 8.08 | 0.26 | 3.32 | 7.76 | 8.185 | 7.5 | 9563785 |
| 1728945300 | 7.82 | 0.21 | 2.76 | 7.61 | 8 | 7.4301 | 8755907 |
| 1728686100 | 7.61 | 0.38 | 5.26 | 7.17 | 7.7 | 7.11 | 10020054 |
| 1728599700 | 7.23 | 0.11 | 1.54 | 7.2 | 7.3399 | 7 | 5718689 |
| 1728513300 | 7.12 | -0.27 | -3.65 | 7.26 | 7.38 | 6.7 | 10325652 |
| 1728426900 | 7.39 | 0.03 | 0.41 | 7.32 | 8.0097 | 7.22 | 12377881 |
| 1728340500 | 7.36 | -0.26 | -3.41 | 7.64 | 7.64 | 7.22 | 5541826 |
| 1728081300 | 7.62 | 0.47 | 6.57 | 7.35 | 7.75 | 7.2 | 9696440 |
| 1727994900 | 7.15 | -0.2 | -2.72 | 7.31 | 7.62 | 7.08 | 6995359 |
| 1727908500 | 7.35 | -0.22 | -2.91 | 7.388 | 7.56 | 7.22 | 8495732 |
| 1727822100 | 7.57 | -0.48 | -5.96 | 8.07 | 8.22 | 7.54 | 10501287 |
| 1727735520 | 8.05 | -0.73 | -8.31 | 8.61 | 8.75 | 7.92 | 15061260 |
| 1727476500 | 8.78 | 0.8 | 10.03 | 7.99 | 8.98 | 7.98 | 23810374 |
| 1727390100 | 7.98 | -0.01 | -0.13 | 7.9 | 8.23 | 7.72 | 13814479 |
| 1727303700 | 7.99 | 0.35 | 4.58 | 7.63 | 8.17 | 7.57 | 16294010 |
| 1727217300 | 7.64 | -0.39 | -4.86 | 7.88 | 8.33 | 7.51 | 17421289 |
| 1727130900 | 8.03 | -1.12 | -12.24 | 9.01 | 9.02 | 8 | 27703977 |
| 1726871700 | 9.15 | -0.13 | -1.40 | 9.1199999 | 9.8463999 | 8.6569 | 59210468 |
| 1726785300 | 9.28 | 1.81 | 24.23 | 7.7 | 9.5399999 | 7.38 | 87561113 |
| 1726698900 | 7.47 | 2.07 | 38.33 | 8.38 | 8.95 | 7.44 | 130613330 |
| 1726612500 | 5.4 | -0.32 | -5.59 | 5.79 | 5.815 | 5.34 | 19592360 |
| 1726526100 | 5.72 | -0.41 | -6.69 | 6.09 | 6.17 | 5.7 | 7324586 |
| 1726266900 | 6.13 | 0.43 | 7.54 | 5.66 | 6.1697 | 5.53 | 9794052 |
| 1726180500 | 5.7 | 0.07 | 1.24 | 5.925 | 6.3099 | 5.5126 | 18041914 |
| 1726094100 | 5.63 | -0.18 | -3.10 | 5.78 | 5.805 | 5.42 | 5906604 |
| 1726007700 | 5.8099999 | 0.29 | 5.25 | 5.62 | 5.85 | 5.465 | 8118966 |
| 1725921300 | 5.5199999 | 0.48 | 9.52 | 5.01 | 5.59 | 4.95 | 10244869 |
| 1725662100 | 5.04 | -0.06 | -1.18 | 5.075 | 5.1099 | 4.72 | 6790590 |
| 1725575700 | 5.1 | -0.18 | -3.41 | 5.0599999 | 5.34 | 5.0500999 | 6746581 |
| 1725489300 | 5.28 | 0.08 | 1.54 | 5.18 | 5.69 | 5.07 | 13471415 |
| 1725402900 | 5.2 | 0.23 | 4.63 | 4.96 | 5.33 | 4.7626 | 11279086 |
| 1725057300 | 4.97 | 0.15 | 3.11 | 5.95 | 6 | 4.94 | 48309480 |
| 1724970900 | 4.82 | 0.15 | 3.21 | 4.7699999 | 5.175 | 4.76 | 9234210 |
| 1724884500 | 4.67 | -0.21 | -4.30 | 4.82 | 4.82 | 4.5 | 4899881 |
| 1724798100 | 4.88 | -0.37 | -7.05 | 5.09 | 5.18 | 4.86 | 4444561 |
| 1724711700 | 5.25 | 0.01 | 0.19 | 5.28 | 5.75 | 4.85 | 11849908 |
| 1724452500 | 5.24 | -0.08 | -1.50 | 5.17 | 5.53 | 4.95 | 8200161 |
| 1724366100 | 5.32 | -0.06 | -1.12 | 5.63 | 5.7 | 5.04 | 9640716 |
| 1724279700 | 5.38 | -0.29 | -5.11 | 5.511 | 5.78 | 4.91 | 25407463 |
| 1724193300 | 5.67 | 1.42 | 33.41 | 4.99 | 6.12 | 4.51 | 99342370 |
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
