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 | -0.91 | -15.0662251656 | 6.04 | 7.94 | 4.9001 | 2930697 | 5.59209321 | CS |
| 4 | -0.85 | -14.2140468227 | 5.98 | 7.94 | 4.9001 | 799510 | 5.60740454 | CS |
| 12 | 4.825 | 1581.96721311 | 0.305 | 7.94 | 0.1494 | 886354 | 1.95383652 | CS |
| 26 | 4.55 | 784.482758621 | 0.58 | 7.94 | 0.1494 | 1272539 | 0.87530537 | CS |
| 52 | 4.31 | 525.609756098 | 0.82 | 7.94 | 0.1494 | 3657623 | 1.23009795 | CS |
| 156 | 0.93 | 22.1428571429 | 4.2 | 14 | 0.1494 | 1679171 | 1.40479255 | CS |
| 260 | 0.93 | 22.1428571429 | 4.2 | 14 | 0.1494 | 1679171 | 1.40479255 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774564500 | 9.204 | -0.26 | -2.77 | 9.464 | 10.196 | 8.4787199 | 28058 |
| 1774478100 | 9.466 | -0.3 | -3.09 | 9.524 | 9.776 | 9.2 | 20225 |
| 1774391700 | 9.768 | -0.94 | -8.74 | 10.692 | 10.80192 | 9.3999999 | 24504 |
| 1774305300 | 10.704 | 0.95 | 9.72 | 9.888 | 11.2 | 9.888 | 22594 |
| 1774046100 | 9.756 | -1.84 | -15.90 | 11.028 | 11.6 | 9.6 | 47542 |
| 1773959700 | 11.6 | -0.11 | -0.92 | 11.44 | 11.912 | 11.12 | 45505 |
| 1773873300 | 11.708 | -0.14 | -1.15 | 11.92 | 11.996 | 11.28 | 29863 |
| 1773786900 | 11.844 | 0.36 | 3.13 | 12 | 12 | 11.479999 | 18585 |
| 1773700500 | 11.484 | -2.52 | -17.97 | 12.796 | 12.834 | 11.184 | 83393 |
| 1773441300 | 14 | 1.91 | 15.78 | 12.2 | 15.388 | 12.004 | 144156 |
| 1773354900 | 12.092 | 0.19 | 1.61 | 11.799999 | 12.644 | 11.799999 | 15715 |
| 1773268500 | 11.899999 | -0.25 | -2.04 | 12 | 12.4 | 11.77 | 10185 |
| 1773182100 | 12.148 | -0.52 | -4.07 | 12.443999 | 12.584 | 11.896 | 15421 |
| 1773095700 | 12.664 | 0.67 | 5.60 | 12 | 12.796 | 11.66 | 27291 |
| 1772840100 | 11.992 | 0.27 | 2.29 | 11.936 | 12.46 | 11.304 | 22882 |
| 1772753700 | 11.724 | -0.19 | -1.61 | 11.916 | 12.34 | 11.639999 | 10455 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
