Hot Features
プレミアム
Nikola Corporation (NKLA)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.0889 | -10.1832760596 | 0.873 | 0.894 | 0.71 | 10061240 | 0.79175212 | CS |
| 4 | -0.8159 | -50.99375 | 1.6 | 1.685 | 0.71 | 13235370 | 1.06383265 | CS |
| 12 | -2.4459 | -75.7244582043 | 3.23 | 3.26 | 0.71 | 12349135 | 1.40937474 | CS |
| 26 | -6.3759 | -89.0488826816 | 7.16 | 9.75 | 0.71 | 7363096 | 2.42464568 | CS |
| 52 | -20.9059 | -96.3849700323 | 21.69 | 34.5 | 0.71 | 39239674 | 18.28911207 | CS |
| 156 | -224.5159 | -99.6519751443 | 225.3 | 356.1 | 0.71 | 38962675 | 44.94589845 | CS |
| 260 | -1124.2159 | -99.9303022222 | 1125 | 2814.75 | 0.71 | 31298476 | 183.72419186 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.7929 | 0.0728 | 10.11 | 0.7435 | 0.81 | 0.7292 | 13872531 |
| 1738625700 | 0.7201 | -0.07 | -8.86 | 0.751 | 0.751 | 0.71 | 7682380 |
| 1738366500 | 0.7901 | -0.0188 | -2.32 | 0.8191 | 0.8199999 | 0.77 | 7047100 |
| 1738280100 | 0.8088999 | 0.0393 | 5.11 | 0.762 | 0.869 | 0.75 | 12393239 |
| 1738193700 | 0.7695999 | -0.0678 | -8.10 | 0.8084 | 0.8297 | 0.76 | 12093322 |
| 1738107300 | 0.8374 | -0.0458 | -5.19 | 0.873 | 0.894 | 0.8111 | 11959316 |
| 1738020900 | 0.8832 | -0.0298 | -3.26 | 0.88 | 0.95 | 0.8501 | 13263983 |
| 1737761700 | 0.913 | -0.257 | -21.97 | 0.8472 | 0.98 | 0.84571 | 41697005 |
| 1737675300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588900 | 1.17 | -0.05 | -3.70 | 1.22 | 1.2299 | 1.15 | 8968938 |
| 1737502500 | 1.215 | -0.13 | -9.33 | 1.32 | 1.3462 | 1.2 | 9038511 |
| 1737156900 | 1.34 | 0.13 | 10.74 | 1.24 | 1.4 | 1.22 | 24177282 |
| 1737070500 | 1.21 | -0.02 | -1.63 | 1.24 | 1.28 | 1.195 | 6438430 |
| 1736984100 | 1.23 | 0.11 | 9.82 | 1.17 | 1.3 | 1.135 | 11469477 |
| 1736897700 | 1.12 | -0.02 | -1.75 | 1.18 | 1.2182 | 1.09 | 7162260 |
| 1736811300 | 1.1399999 | -0.04 | -3.39 | 1.15 | 1.16 | 1.07 | 11036583 |
| 1736552100 | 1.18 | -0.04 | -3.28 | 1.24 | 1.29 | 1.17 | 10391018 |
| 1736379300 | 1.22 | -0.2 | -14.08 | 1.3899999 | 1.3899999 | 1.21 | 15635647 |
| 1736292900 | 1.42 | -0.18 | -10.97 | 1.6 | 1.685 | 1.41 | 16656468 |
| 1736206500 | 1.595 | -0.01 | -0.31 | 1.77 | 1.79 | 1.53 | 27740532 |
| 1735947300 | 1.6 | 0.31 | 24.03 | 1.37 | 1.67 | 1.25 | 41208530 |
| 1735860900 | 1.29 | 0.1 | 8.40 | 1.25 | 1.3899999 | 1.19 | 23411594 |
| 1735688100 | 1.19 | 0.08 | 7.21 | 1.1299999 | 1.435 | 1.11 | 27337649 |
| 1735601700 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1498 | 1.08 | 7097798 |
| 1735342500 | 1.15 | 0.01 | 0.88 | 1.12 | 1.2197 | 1.08 | 10250697 |
| 1735256100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.155 | 1.09 | 14635526 |
| 1735077840 | 1.15 | -0.01 | -0.86 | 1.15 | 1.18 | 1.12 | 2701914 |
| 1734996900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2 | 1.12 | 6748994 |
| 1734737700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.12 | 14683295 |
| 1734651300 | 1.17 | -0.08 | -6.40 | 1.31 | 1.3185 | 1.16 | 10031329 |
| 1734564900 | 1.25 | 0.04 | 3.31 | 1.22 | 1.545 | 1.19 | 20641359 |
| 1734478500 | 1.21 | 0.03 | 2.54 | 1.17 | 1.27 | 1.15 | 7000497 |
| 1734392100 | 1.18 | -0.25 | -17.48 | 1.3899999 | 1.41 | 1.16 | 17336371 |
| 1734132900 | 1.43 | -0.14 | -8.92 | 1.54 | 1.58 | 1.42 | 15675709 |
| 1734046500 | 1.57 | -0.02 | -1.26 | 1.59 | 1.75 | 1.32 | 17538226 |
| 1733960100 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6399999 | 1.5 | 4499804 |
| 1733873700 | 1.57 | 0.06 | 3.97 | 1.52 | 1.6294 | 1.46 | 7926488 |
| 1733787300 | 1.51 | -0.1 | -6.21 | 1.52 | 1.6162 | 1.4 | 17103400 |
| 1733528100 | 1.61 | -0.04 | -2.42 | 1.71 | 1.8 | 1.6 | 12731964 |
| 1733441700 | 1.65 | -0.11 | -6.25 | 1.8 | 1.94 | 1.65 | 9438804 |
| 1733355300 | 1.76 | 0.09 | 5.39 | 1.69 | 1.76 | 1.65 | 6850262 |
| 1733268900 | 1.67 | -0.17 | -9.24 | 1.8 | 1.82 | 1.6399999 | 13074738 |
| 1733182500 | 1.84 | -0.17 | -8.46 | 2 | 2.035 | 1.81 | 11651828 |
| 1732917840 | 2.0099999 | 0.05 | 2.55 | 1.97 | 2.02 | 1.9256 | 5207828 |
| 1732750500 | 1.96 | 0.01 | 0.51 | 1.96 | 2.0299999 | 1.89 | 6011116 |
| 1732664100 | 1.95 | -0.15 | -7.14 | 2.09 | 2.09 | 1.91 | 10155559 |
| 1732577700 | 2.1 | 0.08 | 3.96 | 2.0299999 | 2.235 | 1.96 | 11055304 |
| 1732318500 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0693 | 1.95 | 5716785 |
| 1732232100 | 2.0299999 | 0.12 | 6.28 | 1.92 | 2.04 | 1.83 | 6411931 |
| 1732145700 | 1.91 | -0.03 | -1.55 | 1.92 | 2.07 | 1.875 | 5545425 |
| 1732059300 | 1.94 | -0.08 | -3.96 | 2 | 2.08 | 1.9 | 6069359 |
| 1731972900 | 2.02 | -0.32 | -13.68 | 2.32 | 2.32 | 1.92 | 13357098 |
| 1731713700 | 2.34 | -0.07 | -2.90 | 2.5299999 | 2.57 | 2.32 | 8592305 |
| 1731627300 | 2.41 | -0.71 | -22.76 | 3.12 | 3.17 | 2.16 | 19435149 |
| 1731540900 | 3.12 | 0.01 | 0.32 | 3.11 | 3.2599999 | 3.09 | 2925145 |
| 1731454500 | 3.11 | -0.14 | -4.31 | 3.23 | 3.2369 | 3.0299999 | 2539271 |
| 1731368100 | 3.25 | 0.23 | 7.62 | 3.0299999 | 3.35 | 2.96 | 4715584 |
| 1731108900 | 3.02 | -0.06 | -1.95 | 3.14 | 3.14 | 2.98 | 2942037 |
| 1731022500 | 3.08 | -0.04 | -1.28 | 3.21 | 3.35 | 3.07 | 3799553 |
| 1730936100 | 3.12 | -0.09 | -2.80 | 3.12 | 3.25 | 2.91 | 4412644 |
| 1730849700 | 3.21 | -0.08 | -2.43 | 3.29 | 3.35 | 3.19 | 3838510 |
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
