Hot Features
プレミアム
Nixxy Inc (NIXX)
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 | -1.45 | -30.6553911205 | 4.73 | 5 | 3.01 | 461320 | 4.29391743 | CS |
| 4 | -1.02 | -23.7209302326 | 4.3 | 6.25 | 3.01 | 254298 | 4.87799003 | CS |
| 12 | 0.38 | 13.1034482759 | 2.9 | 6.25 | 2.4 | 339383 | 4.12351135 | CS |
| 26 | 0.38 | 13.1034482759 | 2.9 | 8.5 | 1.86 | 1111674 | 3.02325068 | CS |
| 52 | 0.38 | 13.1034482759 | 2.9 | 8.5 | 1.86 | 1111674 | 3.02325068 | CS |
| 156 | 0.38 | 13.1034482759 | 2.9 | 8.5 | 1.86 | 1111674 | 3.02325068 | CS |
| 260 | 0.38 | 13.1034482759 | 2.9 | 8.5 | 1.86 | 1111674 | 3.02325068 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.2 | -0.93 | -22.52 | 3.41 | 3.75 | 3.0099999 | 211851 |
| 1737675300 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1737588900 | 4.13 | -0.42 | -9.23 | 4.55 | 4.42 | 4.0782999 | 162879 |
| 1737502500 | 4.55 | 0.11 | 2.48 | 4.73 | 5 | 4.5 | 1009230 |
| 1737156900 | 4.44 | -0.03 | -0.67 | 4.58 | 4.6 | 4.3099999 | 103066 |
| 1737070500 | 4.47 | 0.24 | 5.67 | 4.25 | 4.6399 | 4.2 | 107714 |
| 1736984100 | 4.23 | 0.19 | 4.70 | 4.1 | 4.44 | 4.1 | 92042 |
| 1736897700 | 4.04 | -0.36 | -8.18 | 4.4 | 4.95 | 3.96 | 262193 |
| 1736811300 | 4.4 | -0.8 | -15.38 | 5.25 | 5.25 | 4.279522 | 182646 |
| 1736552100 | 5.2 | -0.25 | -4.59 | 5.35 | 5.67 | 5.09 | 204258 |
| 1736379300 | 5.45 | -0.38 | -6.52 | 5.75 | 5.94 | 5.3 | 148913 |
| 1736292900 | 5.83 | -0.13 | -2.18 | 6.25 | 6.25 | 5.45 | 374067 |
| 1736206500 | 5.96 | -0.12 | -1.97 | 6.22 | 6.22 | 5.72 | 202990 |
| 1735947300 | 6.08 | 0.73 | 13.64 | 5.35 | 6.14 | 5.235 | 327982 |
| 1735860900 | 5.35 | 0.09 | 1.71 | 5.44 | 5.67 | 5.2699999 | 237710 |
| 1735688100 | 5.26 | 0.61 | 13.12 | 4.59 | 5.44 | 4.44 | 215626 |
| 1735601700 | 4.65 | 0.32 | 7.27 | 4.3 | 4.66 | 4 | 225599 |
| 1735342500 | 4.335 | -0.83 | -15.99 | 5.2 | 5.2 | 4.2 | 414494 |
| 1735256100 | 5.16 | -0.12 | -2.27 | 5.26 | 5.36 | 5.08 | 70660 |
| 1735077840 | 5.28 | -0.05 | -0.94 | 5.35 | 5.35 | 4.96 | 193265 |
| 1734996900 | 5.33 | 0.68 | 14.62 | 4.7 | 5.39 | 4.5 | 297078 |
| 1734737700 | 4.65 | 0.32 | 7.39 | 4.17 | 4.93 | 4.17 | 553236 |
| 1734651300 | 4.33 | -0.32 | -6.88 | 4.67 | 4.98 | 4.0599999 | 284847 |
| 1734564900 | 4.65 | -1.09 | -18.99 | 5.46 | 5.6 | 3.59 | 1017283 |
| 1734478500 | 5.74 | 0.17 | 3.05 | 5.6 | 5.99 | 5.3 | 335668 |
| 1734392100 | 5.57 | -0.23 | -3.97 | 5.79 | 6.04 | 5.38 | 315284 |
| 1734132900 | 5.8 | 0.46 | 8.61 | 5.55 | 6.12 | 5.34 | 746008 |
| 1734046500 | 5.34 | 0.95 | 21.64 | 4.4 | 5.44 | 4.2 | 726594 |
| 1733960100 | 4.39 | -0.25 | -5.39 | 4.68 | 4.68 | 3.4 | 773899 |
| 1733873700 | 4.64 | -0.07 | -1.49 | 4.71 | 4.9067999 | 4.58 | 229700 |
| 1733787300 | 4.71 | 0.3 | 6.80 | 4.57 | 4.8 | 4.13 | 312605 |
| 1733528100 | 4.41 | 0.23 | 5.50 | 4.34 | 4.6 | 4.05 | 513771 |
| 1733441700 | 4.18 | 0.76 | 22.22 | 3.38 | 4.39 | 3.06 | 1393799 |
| 1733355300 | 3.42 | 0.57 | 20.00 | 2.85 | 3.58 | 2.82 | 798094 |
| 1733268900 | 2.85 | 0.23 | 8.78 | 2.69 | 2.92 | 2.6 | 247831 |
| 1733182500 | 2.62 | 0.08 | 3.15 | 2.6 | 2.71 | 2.54 | 224106 |
| 1732917840 | 2.54 | 0.06 | 2.42 | 2.5299999 | 2.61 | 2.4 | 71812 |
| 1732750500 | 2.48 | -0.02 | -0.80 | 2.52 | 2.65 | 2.44 | 164052 |
| 1732664100 | 2.5 | -0.11 | -4.21 | 2.61 | 2.68 | 2.5 | 200202 |
| 1732577700 | 2.61 | -0.09 | -3.33 | 2.7799999 | 2.9 | 2.59 | 342572 |
| 1732318500 | 2.7 | -0.21 | -7.22 | 2.7799999 | 2.91 | 2.67 | 247422 |
| 1732232100 | 2.91 | 0.28 | 10.65 | 2.57 | 2.99 | 2.45 | 411330 |
| 1732145700 | 2.63 | 0.1 | 3.95 | 2.55 | 2.705 | 2.5318 | 179664 |
| 1732059300 | 2.5299999 | -0.07 | -2.69 | 2.56 | 2.73 | 2.5299999 | 192746 |
| 1731972900 | 2.6 | 0.01 | 0.39 | 2.61 | 2.79 | 2.57 | 332389 |
| 1731713700 | 2.59 | -0.2 | -7.17 | 2.7 | 3.05 | 2.56 | 508111 |
| 1731627300 | 2.79 | 0.22 | 8.56 | 2.5 | 2.85 | 2.5 | 319967 |
| 1731540900 | 2.57 | -0.06 | -2.10 | 2.63 | 2.67 | 2.5 | 383842 |
| 1731454500 | 2.625 | -0.09 | -3.14 | 2.71 | 2.91 | 2.62 | 196280 |
| 1731368100 | 2.71 | -0.14 | -4.91 | 2.86 | 2.88 | 2.55 | 302958 |
| 1731108900 | 2.85 | 0 | 0.00 | 2.83 | 2.9 | 2.68 | 236018 |
| 1731022500 | 2.85 | 0.1 | 3.64 | 2.79 | 2.96 | 2.77 | 153718 |
| 1730936100 | 2.75 | -0.2 | -6.78 | 2.91 | 3.1 | 2.7201 | 266018 |
| 1730849700 | 2.95 | -0.05 | -1.67 | 3.04 | 3.15 | 2.93 | 240872 |
| 1730763300 | 3 | 0.09 | 3.09 | 2.9 | 3.0299 | 2.84 | 151689 |
| 1730500500 | 2.91 | 0.01 | 0.34 | 2.83 | 2.98 | 2.775 | 687659 |
| 1730414100 | 2.9 | 0.15 | 5.45 | 2.75 | 3.0185 | 2.7006 | 438366 |
| 1730327700 | 2.75 | 0.05 | 1.85 | 2.75 | 2.83 | 2.65 | 468030 |
| 1730241300 | 2.7 | 0.05 | 1.89 | 2.65 | 2.8 | 2.61 | 315689 |
| 1730154900 | 2.65 | -0.05 | -1.85 | 2.71 | 3.0491 | 2.61 | 607573 |
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
