Hot Features
プレミアム
Mobix Labs Inc (MOBX)
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 | 0.0469 | 7.19325153374 | 0.652 | 0.775 | 0.58 | 215165 | 0.64450147 | CS |
| 4 | -0.0022 | -0.31379261161 | 0.7011 | 0.7999 | 0.551 | 146110 | 0.66992139 | CS |
| 12 | -0.4511 | -39.2260869565 | 1.15 | 1.2 | 0.551 | 139265 | 0.84438872 | CS |
| 26 | -1.8111 | -72.1553784861 | 2.51 | 2.51 | 0.551 | 247688 | 1.05501581 | CS |
| 52 | -5.3011 | -88.3516666667 | 6 | 12.47 | 0.551 | 216057 | 1.93158765 | CS |
| 156 | -5.3011 | -88.3516666667 | 6 | 12.47 | 0.551 | 216057 | 1.93158765 | CS |
| 260 | -5.3011 | -88.3516666667 | 6 | 12.47 | 0.551 | 216057 | 1.93158765 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.733 | 0.153 | 26.38 | 0.6274 | 0.775 | 0.61 | 369152 |
| 1732232100 | 0.58 | -0.038598 | -6.24 | 0.64 | 0.64 | 0.58 | 214327 |
| 1732145700 | 0.618598 | 0.006198 | 1.01 | 0.643588 | 0.675 | 0.61 | 182513 |
| 1732059300 | 0.6124 | 0.0059 | 0.97 | 0.66 | 0.665 | 0.6 | 380919 |
| 1731972900 | 0.6065 | -0.0425 | -6.55 | 0.6691 | 0.6691 | 0.606401 | 56448 |
| 1731713700 | 0.649 | -0.0232 | -3.45 | 0.6434 | 0.6814 | 0.601 | 70181 |
| 1731627300 | 0.6722 | -0.0087 | -1.28 | 0.6899999 | 0.7 | 0.65 | 79925 |
| 1731540900 | 0.6808999 | 0.0408999 | 6.39 | 0.7 | 0.744 | 0.664 | 80360 |
| 1731454500 | 0.64 | -0.0605 | -8.64 | 0.67 | 0.6899999 | 0.62 | 202868 |
| 1731368100 | 0.7005 | 0.0079 | 1.14 | 0.7165 | 0.733 | 0.68 | 151613 |
| 1731108900 | 0.6926 | -0.0274 | -3.81 | 0.7413999 | 0.75 | 0.6555 | 189711 |
| 1731022500 | 0.72 | 0.0024 | 0.33 | 0.7176 | 0.73 | 0.6993 | 55681 |
| 1730936100 | 0.7176 | 0.0066 | 0.93 | 0.725 | 0.74 | 0.6899999 | 62051 |
| 1730849700 | 0.711 | 0.0103 | 1.47 | 0.7006 | 0.7346 | 0.6747 | 114972 |
| 1730763300 | 0.7007 | 0.067499 | 10.66 | 0.6458 | 0.7221999 | 0.633201 | 79745 |
| 1730500500 | 0.633201 | -0.055799 | -8.10 | 0.7131 | 0.7131 | 0.551 | 275824 |
| 1730414100 | 0.6889999 | -0.0021 | -0.30 | 0.72 | 0.72 | 0.67 | 129799 |
| 1730327700 | 0.6911 | -0.0689 | -9.07 | 0.74 | 0.7792 | 0.68 | 75427 |
| 1730241300 | 0.76 | 0.0002 | 0.03 | 0.75 | 0.7999 | 0.7221 | 111234 |
| 1730154900 | 0.7598 | 0.031 | 4.25 | 0.76 | 0.7611 | 0.67 | 76923 |
| 1729895700 | 0.7288 | 0.0277001 | 3.95 | 0.7010999 | 0.736 | 0.68 | 80710 |
| 1729809300 | 0.7010999 | -0.0281 | -3.85 | 0.7291 | 0.7354 | 0.7 | 36240 |
| 1729722900 | 0.7292 | -0.0008 | -0.11 | 0.7268 | 0.7292 | 0.678 | 169109 |
| 1729636500 | 0.73 | -0.0122 | -1.64 | 0.741 | 0.7899 | 0.725 | 107861 |
| 1729550100 | 0.7422 | -0.0138 | -1.83 | 0.799 | 0.7999 | 0.74 | 104740 |
| 1729290900 | 0.756 | -0.015 | -1.95 | 0.8199 | 0.8303 | 0.74 | 96822 |
| 1729204500 | 0.771 | 0.057 | 7.98 | 0.769 | 0.8399 | 0.76 | 135828 |
| 1729118100 | 0.714 | -0.0684 | -8.74 | 0.7896 | 0.796751 | 0.7 | 149495 |
| 1729031700 | 0.7824 | -0.060273 | -7.15 | 0.8242 | 0.8979 | 0.76 | 93717 |
| 1728945300 | 0.842673 | -0.107327 | -11.30 | 0.966 | 0.966 | 0.76 | 198771 |
| 1728686100 | 0.95 | -0.026 | -2.66 | 0.96 | 0.96 | 0.93 | 69595 |
| 1728599700 | 0.976 | 0.006 | 0.62 | 0.969899 | 0.976 | 0.95 | 63145 |
| 1728513300 | 0.97 | 0.01 | 1.04 | 0.97 | 0.9905 | 0.95 | 32440 |
| 1728426900 | 0.96 | -0.03 | -3.03 | 1 | 1 | 0.92 | 134666 |
| 1728340500 | 0.99 | -0.02 | -1.98 | 1.01 | 1.02 | 0.96 | 111048 |
| 1728081300 | 1.01 | 0 | 0.00 | 1.0317 | 1.04 | 1 | 37782 |
| 1727994900 | 1.01 | -0.02 | -1.94 | 1.01 | 1.05 | 1 | 61291 |
| 1727908500 | 1.03 | 0.02 | 1.98 | 1.025 | 1.05 | 1 | 87455 |
| 1727822100 | 1.01 | -0.05 | -4.72 | 1.08 | 1.08 | 1 | 65372 |
| 1727735520 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0799 | 0.9999 | 215998 |
| 1727476500 | 1.04 | -0.04 | -3.70 | 1.11 | 1.11 | 1 | 169906 |
| 1727390100 | 1.08 | -0.01 | -0.92 | 1.1 | 1.19 | 1.07 | 142111 |
| 1727303700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.12 | 1.07 | 71195 |
| 1727217300 | 1.08 | 0.01 | 0.93 | 1.09 | 1.12 | 1.05 | 100638 |
| 1727130900 | 1.07 | 0.07 | 7.00 | 1.02 | 1.11 | 0.979501 | 150251 |
| 1726871700 | 1 | 0.0523 | 5.52 | 0.96 | 1.04 | 0.9351 | 186788 |
| 1726785300 | 0.9477 | 0.0177 | 1.90 | 0.9566 | 1 | 0.9202 | 45259 |
| 1726698900 | 0.93 | -0.04 | -4.12 | 0.96 | 1.01 | 0.93 | 81285 |
| 1726612500 | 0.97 | 0.1 | 11.49 | 0.9205 | 1.05 | 0.891 | 151258 |
| 1726526100 | 0.87 | 0.0087 | 1.01 | 0.867 | 0.92 | 0.8458 | 77216 |
| 1726266900 | 0.8613 | 0.0012 | 0.14 | 0.877661 | 0.877661 | 0.801 | 54886 |
| 1726180500 | 0.8601 | -0.0484 | -5.33 | 0.92 | 0.95 | 0.8601 | 269710 |
| 1726094100 | 0.9085 | -0.0602 | -6.21 | 0.94 | 0.98 | 0.9 | 262547 |
| 1726007700 | 0.9687 | 0.0275 | 2.92 | 0.9505 | 0.9776 | 0.9002 | 116856 |
| 1725921300 | 0.9412 | 0.0402 | 4.46 | 0.98 | 0.9904 | 0.89 | 229264 |
| 1725662100 | 0.901 | -0.0658 | -6.81 | 0.9958 | 0.9958 | 0.9001 | 256314 |
| 1725575700 | 0.9668 | -0.0732 | -7.04 | 1.02 | 1.04 | 0.9584 | 244972 |
| 1725489300 | 1.04 | -0.04 | -3.70 | 1.06 | 1.06 | 0.99 | 189716 |
| 1725402900 | 1.08 | -0.1 | -8.47 | 1.1399999 | 1.17 | 1.07 | 139847 |
| 1725057300 | 1.18 | -0.01 | -0.84 | 1.15 | 1.2 | 1.04 | 286660 |
| 1724970900 | 1.19 | 0.04 | 3.48 | 1.05 | 1.21 | 1.04 | 134014 |
| 1724884500 | 1.15 | -0.08 | -6.50 | 1.1399999 | 1.17 | 1.08 | 121305 |
| 1724798100 | 1.23 | 0.13 | 11.82 | 1.05 | 1.28 | 1.02 | 517528 |
| 1724711700 | 1.1 | 0.04 | 3.77 | 1.07 | 1.1 | 0.932 | 448584 |
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
