Hot Features
プレミアム
MultiSensor AI Holdings Inc (MSAI)
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 | -0.72 | -12.5654450262 | 5.73 | 5.79 | 5 | 27549 | 5.46283383 | CS |
| 4 | -1.03 | -17.0529801325 | 6.04 | 7.94 | 4.4 | 836143 | 5.56448405 | CS |
| 12 | 4.76 | 1904 | 0.25 | 7.94 | 0.1494 | 540655 | 3.26834734 | CS |
| 26 | 4.57 | 1038.63636364 | 0.44 | 7.94 | 0.1494 | 1122435 | 0.96968577 | CS |
| 52 | 4.4326 | 767.682715622 | 0.5774 | 7.94 | 0.1494 | 3656076 | 1.23651824 | CS |
| 156 | 0.81 | 19.2857142857 | 4.2 | 14 | 0.1494 | 1643814 | 1.40935543 | CS |
| 260 | 0.81 | 19.2857142857 | 4.2 | 14 | 0.1494 | 1643814 | 1.40935543 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 5 | -0.25 | -4.76 | 5.15 | 5.3 | 4.8949999 | 187991 |
| 1782426900 | 5.25 | -0.18 | -3.31 | 5.39 | 5.635 | 5.2101 | 18128 |
| 1782340500 | 5.43 | -0.01 | -0.18 | 5.43 | 5.62 | 5.2 | 30880 |
| 1782254100 | 5.44 | -0.22 | -3.89 | 5.47 | 5.55 | 5.37 | 32692 |
| 1782167700 | 5.66 | -0.26 | -4.39 | 5.73 | 5.79 | 5.58 | 28497 |
| 1781822100 | 5.92 | 0.3 | 5.34 | 5.69 | 6.0199999 | 5.385 | 102430 |
| 1781735700 | 5.62 | -0.17 | -2.94 | 5.62 | 5.7577999 | 5.58 | 28901 |
| 1781649300 | 5.79 | 0.04 | 0.70 | 5.74 | 5.9 | 5.5500999 | 32979 |
| 1781562900 | 5.75 | 0.27 | 4.93 | 5.5599999 | 5.95 | 5.5599999 | 91174 |
| 1781303700 | 5.48 | -0.3 | -5.19 | 5.48 | 5.76 | 5.2699999 | 79875 |
| 1781217300 | 5.78 | 0.43 | 8.04 | 5.29 | 5.785 | 5.0486 | 90481 |
| 1781130900 | 5.35 | 0.42 | 8.52 | 4.8099999 | 5.35 | 4.8099999 | 129828 |
| 1781044500 | 4.93 | 0.16 | 3.35 | 4.76 | 5 | 4.4 | 161795 |
| 1780958100 | 4.7699999 | 0.06 | 1.27 | 4.72 | 5.08 | 4.71 | 142877 |
| 1780698900 | 4.71 | -0.7 | -12.94 | 5.2699999 | 5.2699999 | 4.46 | 262704 |
| 1780612500 | 5.41 | -0.19 | -3.39 | 5.4 | 5.5499 | 4.9001 | 602396 |
| 1780526100 | 5.6 | 0.15 | 2.75 | 6.76 | 7.94 | 5.28 | 13926446 |
| 1780439700 | 5.45 | -0.04 | -0.73 | 5.55 | 5.937 | 5.43 | 29375 |
| 1780353300 | 5.49 | -0.32 | -5.51 | 6.01 | 6.03 | 5.405 | 53145 |
| 1780094100 | 5.8099999 | -0.22 | -3.65 | 6.04 | 6.17 | 5.79 | 42121 |
| 1780007700 | 6.03 | -0.19 | -3.05 | 6.18 | 6.44 | 5.8601 | 36463 |
| 1779921300 | 6.22 | -0.23 | -3.57 | 6.41 | 6.449 | 6.16 | 18858 |
| 1779834900 | 6.45 | 0.18 | 2.87 | 6.2699999 | 6.8285 | 6.12 | 82229 |
| 1779489300 | 6.2699999 | 0.43 | 7.36 | 5.88 | 6.39 | 5.7454 | 57621 |
| 1779402900 | 5.84 | 0.31 | 5.61 | 5.45 | 5.985 | 5.45 | 22287 |
| 1779316500 | 5.53 | 0.03 | 0.55 | 5.45 | 5.9671 | 5.45 | 11293 |
| 1779230100 | 5.5 | -0.23 | -3.93 | 5.66 | 5.67 | 5.48 | 26753 |
| 1779143700 | 5.725 | -0.05 | -0.78 | 5.83 | 5.87 | 5.6 | 9289 |
| 1778884500 | 5.7699999 | -0.5 | -7.97 | 6.16 | 6.16 | 5.651 | 40663 |
| 1778798100 | 6.2699999 | 0.44 | 7.55 | 5.89 | 6.2699999 | 5.63 | 66683 |
| 1778711700 | 5.83 | 0.19 | 3.37 | 6.0599999 | 6.2493 | 5.8000999 | 67913 |
| 1778625300 | 5.64 | -0.36 | -6.00 | 5.86 | 5.9676 | 5.59 | 43036 |
| 1778538900 | 6 | 0.05 | 0.93 | 5.9 | 6.26 | 5.74 | 33122 |
| 1778279700 | 5.945 | 0.16 | 2.68 | 5.98 | 6.05 | 5.85 | 21002 |
| 1778193300 | 5.7899 | -0.4 | -6.46 | 6.17 | 6.3499 | 5.5 | 64480 |
| 1778106900 | 6.19 | -0.11 | -1.75 | 6.33 | 6.57 | 6.04 | 22010 |
| 1778020500 | 6.3 | -0.14 | -2.17 | 6.5 | 6.5667 | 6.0001 | 25449 |
| 1777934100 | 6.44 | -0.03 | -0.46 | 6.53 | 6.785 | 6.28 | 34159 |
| 1777674900 | 6.47 | -0.09 | -1.37 | 6.78 | 7.2 | 6.3099999 | 77631 |
| 1777588500 | 6.5599999 | 0.61 | 10.25 | 6.0199999 | 6.82 | 5.97 | 98072 |
| 1777502100 | 5.95 | 0.53 | 9.78 | 5.54 | 6.57 | 5.43 | 92217 |
| 1777415700 | 5.42 | -0.11 | -1.99 | 5.38 | 5.48 | 5.3 | 27947 |
| 1777329300 | 5.53 | -0.03 | -0.54 | 5.44 | 5.55 | 5.34 | 32674 |
| 1777070100 | 5.5599999 | -0.01 | -0.18 | 5.57 | 5.6574 | 5.485 | 22991 |
| 1776983700 | 5.57 | -0.67 | -10.74 | 6.18 | 6.18 | 5.4001 | 61657 |
| 1776897300 | 6.24 | 0.05 | 0.81 | 6.3 | 6.3 | 6.0728 | 21437 |
| 1776810900 | 6.19 | -0.43 | -6.50 | 6.63 | 6.74 | 5.97 | 41126 |
| 1776724500 | 6.62 | 0.36 | 5.75 | 6.2699999 | 6.62 | 6.1 | 44927 |
| 1776465300 | 6.26 | 0.32 | 5.39 | 6.05 | 6.7 | 6 | 88298 |
| 1776378900 | 5.94 | -0.16 | -2.62 | 6.05 | 6.2541 | 5.6957 | 56968 |
| 1776292500 | 6.1 | 0.24 | 4.10 | 5.9 | 6.34 | 5.87 | 122744 |
| 1776206100 | 5.86 | -0.22 | -3.62 | 6.16 | 6.635 | 5.7699999 | 66761 |
| 1776119700 | 6.08 | 0.08 | 1.33 | 5.8 | 6.2483 | 4.99 | 111895 |
| 1775860500 | 6 | -0.66 | -9.96 | 6.716 | 6.944 | 5.976 | 52274 |
| 1775774100 | 6.664 | 0.06 | 0.85 | 6.6279999 | 6.948 | 6.22 | 82409 |
| 1775687700 | 6.608 | -2.78 | -29.58 | 8.5919999 | 8.5919999 | 6.608 | 154969 |
| 1775601300 | 9.384 | -0.66 | -6.53 | 10.3 | 10.36 | 9.062 | 18764 |
| 1775514900 | 10.04 | 0.45 | 4.67 | 10 | 11.175999 | 10 | 23584 |
| 1775169300 | 9.592 | 0.52 | 5.78 | 8.888 | 10.556 | 8.8 | 24224 |
| 1775082900 | 9.068 | -0.18 | -1.90 | 9.96 | 10 | 9.008 | 15863 |
| 1774996500 | 9.244 | 1.03 | 12.51 | 8.4 | 9.6 | 8.33 | 17768 |
| 1774910100 | 8.216 | -0.58 | -6.59 | 8.904 | 9.3999999 | 7.88 | 21917 |
| 1774650900 | 8.796 | -0.41 | -4.43 | 9.04 | 9.276 | 8.793 | 15814 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
