Hot Features
プレミアム
Netcapital Inc (NCPL)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.03 | 1.74418604651 | 1.72 | 1.92 | 1.58 | 343585 | 1.75238838 | CS |
| 4 | 0.17 | 10.7594936709 | 1.58 | 2.17 | 1.42 | 414934 | 1.70039383 | CS |
| 12 | -1.5 | -46.1538461538 | 3.25 | 3.46 | 1.41 | 376463 | 1.78023786 | CS |
| 26 | -8.582 | -83.0623306233 | 10.332 | 22.848 | 1.41 | 6233419 | 9.24935923 | CS |
| 52 | -19.95 | -91.935483871 | 21.7 | 34.23 | 1.41 | 3615010 | 9.73918851 | CS |
| 156 | -208.25 | -99.1666666667 | 210 | 315 | 1.41 | 1697811 | 21.85700922 | CS |
| 260 | -208.25 | -99.1666666667 | 210 | 315 | 1.41 | 1697811 | 21.85700922 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.77 | -0.08 | -4.32 | 1.86 | 1.98 | 1.75 | 367239 |
| 1732232100 | 1.85 | 0.12 | 6.94 | 1.72 | 1.92 | 1.7 | 601221 |
| 1732145700 | 1.73 | 0.08 | 4.85 | 1.68 | 1.85 | 1.61 | 407713 |
| 1732059300 | 1.65 | -0.04 | -2.37 | 1.69 | 1.78 | 1.58 | 392451 |
| 1731972900 | 1.69 | -0.04 | -2.31 | 1.75 | 1.75 | 1.6414 | 63674 |
| 1731713700 | 1.73 | -0.03 | -1.70 | 1.75 | 1.78 | 1.61 | 261558 |
| 1731627300 | 1.76 | 0.04 | 2.33 | 1.75 | 1.8899 | 1.66 | 239325 |
| 1731540900 | 1.72 | -0.07 | -3.91 | 1.76 | 1.81 | 1.65 | 398391 |
| 1731454500 | 1.79 | 0.04 | 2.29 | 1.74 | 2 | 1.67 | 1345659 |
| 1731368100 | 1.75 | 0.09 | 5.42 | 1.65 | 1.79 | 1.6299999 | 147900 |
| 1731108900 | 1.66 | -0.14 | -7.78 | 1.83 | 1.99 | 1.56 | 720259 |
| 1731022500 | 1.8 | 0.16 | 9.76 | 1.6399999 | 1.87 | 1.55 | 378351 |
| 1730936100 | 1.6399999 | 0.04 | 2.50 | 1.56 | 1.75 | 1.56 | 207391 |
| 1730849700 | 1.6 | 0.01 | 0.63 | 1.6399999 | 1.65 | 1.55 | 112223 |
| 1730763300 | 1.59 | 0.04 | 2.58 | 1.55 | 1.69 | 1.42 | 159580 |
| 1730500500 | 1.55 | 0.02 | 1.31 | 1.56 | 1.58 | 1.5 | 72466 |
| 1730414100 | 1.53 | -0.08 | -4.97 | 1.6399999 | 1.6399999 | 1.52 | 130289 |
| 1730327700 | 1.61 | 0.01 | 0.63 | 1.6 | 1.7 | 1.51 | 208274 |
| 1730241300 | 1.6 | -0.07 | -4.19 | 1.73 | 2.17 | 1.55 | 1371101 |
| 1730154900 | 1.67 | -0.02 | -1.18 | 1.69 | 1.75 | 1.55 | 337909 |
| 1729895700 | 1.69 | 0.1 | 6.29 | 1.58 | 1.85 | 1.58 | 776762 |
| 1729809300 | 1.59 | 0 | 0.00 | 1.61 | 1.75 | 1.57 | 244764 |
| 1729722900 | 1.59 | 0.02 | 1.27 | 1.58 | 1.6 | 1.52 | 127048 |
| 1729636500 | 1.57 | 0.02 | 1.29 | 1.55 | 1.6299999 | 1.41 | 231844 |
| 1729550100 | 1.55 | -0.05 | -3.13 | 1.61 | 1.61 | 1.4417 | 205805 |
| 1729290900 | 1.6 | -0.15 | -8.57 | 1.69 | 1.69 | 1.42 | 697432 |
| 1729204500 | 1.75 | 0.07 | 4.17 | 1.9 | 1.9 | 1.6 | 6133071 |
| 1729118100 | 1.68 | 0.08 | 4.99 | 1.66 | 1.74 | 1.57 | 303663 |
| 1729031700 | 1.6001 | 0.04 | 2.57 | 1.54 | 1.61 | 1.51 | 28570 |
| 1728945300 | 1.56 | -0.04 | -2.50 | 1.58 | 1.6299999 | 1.55 | 14557 |
| 1728686100 | 1.6 | 0.06 | 3.90 | 1.52 | 1.6399999 | 1.46 | 86671 |
| 1728599700 | 1.54 | -0.01 | -0.65 | 1.56 | 1.5724 | 1.45 | 53643 |
| 1728513300 | 1.55 | 0.02 | 1.31 | 1.49 | 1.65 | 1.41 | 55635 |
| 1728426900 | 1.53 | 0.01 | 0.66 | 1.51 | 1.65 | 1.49 | 112883 |
| 1728340500 | 1.52 | -0.05 | -3.18 | 1.53 | 1.54 | 1.52 | 8140 |
| 1728081300 | 1.57 | -0.02 | -1.26 | 1.56 | 1.66 | 1.53 | 26912 |
| 1727994900 | 1.59 | 0.08 | 5.30 | 1.5 | 1.6 | 1.42 | 154729 |
| 1727908500 | 1.51 | -0.07 | -4.43 | 1.56 | 1.6 | 1.5 | 32662 |
| 1727822100 | 1.58 | -0.01 | -0.63 | 1.57 | 1.62 | 1.45 | 69965 |
| 1727735700 | 1.59 | -0.02 | -1.24 | 1.6299999 | 1.65 | 1.56 | 48274 |
| 1727476500 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.66 | 1.5612 | 45310 |
| 1727390100 | 1.65 | -0.03 | -1.79 | 1.65 | 1.6799 | 1.5 | 129998 |
| 1727303700 | 1.68 | 0.05 | 3.07 | 1.59 | 1.7 | 1.51 | 188144 |
| 1727217300 | 1.6299999 | -0.1 | -5.78 | 1.7 | 1.74 | 1.59 | 124335 |
| 1727130900 | 1.73 | 0.09 | 5.49 | 1.68 | 1.7999 | 1.44 | 168165 |
| 1726871700 | 1.6399999 | 0.01 | 0.61 | 1.54 | 1.73 | 1.46 | 1019296 |
| 1726785300 | 1.6299999 | -0.09 | -5.23 | 1.74 | 1.79 | 1.5358 | 336903 |
| 1726698900 | 1.72 | -0.34 | -16.50 | 2.1 | 2.12 | 1.7001 | 422301 |
| 1726612500 | 2.06 | -0.82 | -28.47 | 2.31 | 2.31 | 2 | 1540522 |
| 1726526100 | 2.88 | 0.29 | 11.20 | 2.5099999 | 2.93 | 2.48 | 183207 |
| 1726266900 | 2.59 | 0.12 | 4.86 | 2.79 | 2.97 | 2.5099999 | 395813 |
| 1726180500 | 2.47 | 0.1 | 4.22 | 2.34 | 2.72 | 2.3001 | 114327 |
| 1726094100 | 2.37 | -0.43 | -15.36 | 2.75 | 2.75 | 2.309428 | 103427 |
| 1726007700 | 2.8 | 0.22 | 8.53 | 2.64 | 3.06 | 2.5 | 172561 |
| 1725921300 | 2.58 | 0.08 | 3.20 | 2.46 | 2.65 | 2.43 | 40931 |
| 1725662100 | 2.5 | -0.23 | -8.42 | 2.93 | 3.04 | 2.4389 | 266781 |
| 1725575700 | 2.73 | 0.33 | 13.75 | 2.41 | 2.91 | 2.4096 | 98693 |
| 1725489300 | 2.4 | -0.33 | -12.09 | 2.71 | 2.85 | 2.335 | 21528 |
| 1725402900 | 2.73 | -0.44 | -13.88 | 3.1 | 3.17 | 2.73 | 47326 |
| 1725057300 | 3.17 | -0.03 | -0.94 | 3.25 | 3.46 | 3.17 | 14500 |
| 1724970900 | 3.2 | 0.08 | 2.56 | 3.15 | 3.3 | 3.15 | 27825 |
| 1724884500 | 3.12 | -0.26 | -7.69 | 3.29 | 3.36 | 3.1 | 41003 |
| 1724798100 | 3.38 | -0.08 | -2.31 | 3.41 | 3.5 | 3.2799999 | 23180 |
| 1724711700 | 3.46 | -0.06 | -1.70 | 3.47 | 3.63 | 3.33 | 38423 |
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
