Hot Features
プレミアム
Nikola Corporation (NKLA)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -38.4615384615 | 3.12 | 3.13 | 1.875 | 10458090 | 2.19658064 | CS |
| 4 | -2.1 | -52.2388059701 | 4.02 | 5.54 | 1.875 | 6527562 | 3.20954386 | CS |
| 12 | -4.7 | -70.996978852 | 6.62 | 6.735 | 1.875 | 4279651 | 3.99896974 | CS |
| 26 | -15.222 | -88.799439972 | 17.142 | 17.394 | 1.875 | 17546592 | 12.2762352 | CS |
| 52 | -27.48 | -93.4693877551 | 29.4 | 34.5 | 1.875 | 57714527 | 21.14741344 | CS |
| 156 | -358.68 | -99.4675540765 | 360.6 | 364.2 | 1.875 | 39131624 | 53.06748965 | CS |
| 260 | -1123.08 | -99.8293333333 | 1125 | 2814.75 | 1.875 | 32060494 | 186.78852461 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.91 | -0.03 | -1.55 | 1.92 | 2.07 | 1.875 | 5309174 |
| 1732059300 | 1.94 | -0.08 | -3.96 | 2 | 2.08 | 1.9 | 5852327 |
| 1731972900 | 2.02 | -0.32 | -13.68 | 2.32 | 2.32 | 1.92 | 13228938 |
| 1731713700 | 2.34 | -0.07 | -2.90 | 2.5299999 | 2.57 | 2.32 | 8504675 |
| 1731627300 | 2.41 | -0.71 | -22.76 | 3.12 | 3.13 | 2.16 | 19395334 |
| 1731540900 | 3.12 | 0.01 | 0.32 | 3.12 | 3.2599999 | 3.09 | 2865108 |
| 1731454500 | 3.11 | -0.14 | -4.31 | 3.23 | 3.2369 | 3.0299999 | 2511611 |
| 1731368100 | 3.25 | 0.23 | 7.62 | 3.06 | 3.35 | 2.96 | 4604414 |
| 1731108900 | 3.02 | -0.06 | -1.95 | 3.14 | 3.14 | 2.98 | 2890000 |
| 1731022500 | 3.08 | -0.04 | -1.28 | 3.34 | 3.35 | 3.07 | 3650633 |
| 1730936100 | 3.12 | -0.09 | -2.80 | 3.185 | 3.25 | 2.91 | 4725217 |
| 1730849700 | 3.21 | -0.08 | -2.43 | 3.29 | 3.35 | 3.19 | 3753135 |
| 1730763300 | 3.29 | -0.47 | -12.38 | 3.75 | 3.7462 | 3.24 | 9776121 |
| 1730500500 | 3.755 | -0.18 | -4.45 | 3.94 | 3.94 | 3.75 | 4640420 |
| 1730414100 | 3.93 | -0.3 | -7.09 | 4.16 | 4.2184 | 3.8 | 6396606 |
| 1730327700 | 4.23 | -0.15 | -3.42 | 4.42 | 4.43 | 4.165 | 5270346 |
| 1730241300 | 4.38 | -0.93 | -17.51 | 5.35 | 5.54 | 4.26 | 10333336 |
| 1730154900 | 5.3099999 | 0.89 | 20.14 | 4.5 | 5.49 | 4.425 | 10625774 |
| 1729895700 | 4.42 | 0.2 | 4.74 | 4.17 | 4.5 | 4.17 | 3647920 |
| 1729809300 | 4.22 | 0.25 | 6.30 | 4.0199999 | 4.29 | 4.0199999 | 2570157 |
| 1729722900 | 3.97 | -0.3 | -7.03 | 4.19 | 4.2 | 3.915 | 3356659 |
| 1729636500 | 4.2699999 | 0.23 | 5.69 | 4.0881 | 4.36 | 4.0506 | 4851625 |
| 1729550100 | 4.04 | 0.22 | 5.76 | 3.81 | 4.059 | 3.8 | 4097860 |
| 1729290900 | 3.82 | -0.02 | -0.52 | 3.89 | 3.89 | 3.72 | 3797828 |
| 1729204500 | 3.84 | -0.32 | -7.69 | 4.11 | 4.1491 | 3.81 | 4971367 |
| 1729118100 | 4.16 | -0.09 | -2.12 | 4.26 | 4.335 | 4.12 | 3034047 |
| 1729031700 | 4.25 | 0.01 | 0.24 | 4.24 | 4.32 | 4.18 | 1586425 |
| 1728945300 | 4.24 | -0.06 | -1.40 | 4.28 | 4.3 | 4.15 | 1682544 |
| 1728686100 | 4.3 | -0.05 | -1.15 | 4.32 | 4.5399 | 4.29 | 2417801 |
| 1728599700 | 4.35 | -0.13 | -2.90 | 4.39 | 4.465 | 4.3099999 | 1713613 |
| 1728513300 | 4.48 | -0.02 | -0.44 | 4.51 | 4.51 | 4.36 | 1867994 |
| 1728426900 | 4.5 | -0.34 | -7.02 | 4.73 | 4.73 | 4.45 | 2431269 |
| 1728340500 | 4.84 | -0.19 | -3.78 | 5.05 | 5.05 | 4.62 | 3856266 |
| 1728081300 | 5.03 | -0.17 | -3.27 | 5.3255 | 5.34 | 4.96 | 3492331 |
| 1727994900 | 5.2 | -0.36 | -6.47 | 5.2 | 5.53 | 5.14 | 3781913 |
| 1727908500 | 5.5599999 | 0.91 | 19.57 | 5.15 | 5.95 | 4.9 | 15470476 |
| 1727822100 | 4.65 | 0.07 | 1.53 | 4.61 | 4.97 | 4.58 | 4602061 |
| 1727735520 | 4.58 | 0.29 | 6.76 | 4.2699999 | 4.73 | 4.26 | 4096020 |
| 1727476500 | 4.29 | 0.11 | 2.63 | 4.19 | 4.5 | 4.1601 | 3739722 |
| 1727390100 | 4.18 | -0.14 | -3.24 | 4.39 | 4.4 | 4.1 | 3518013 |
| 1727303700 | 4.32 | -0.36 | -7.69 | 4.65 | 4.665 | 4.26 | 4134558 |
| 1727217300 | 4.68 | -0.1 | -2.09 | 4.8 | 4.89 | 4.68 | 2549678 |
| 1727130900 | 4.78 | -0.25 | -4.97 | 5.0599999 | 5.0599999 | 4.78 | 2333322 |
| 1726871700 | 5.03 | -0.08 | -1.57 | 5.13 | 5.15 | 4.945 | 2915345 |
| 1726785300 | 5.11 | -0.04 | -0.78 | 5.146 | 5.2699999 | 5.1 | 2024998 |
| 1726698900 | 5.15 | -0.11 | -2.09 | 5.28 | 5.442 | 5.11 | 2229647 |
| 1726612500 | 5.26 | -0.2 | -3.66 | 5.5 | 5.51 | 5.22 | 1930898 |
| 1726526100 | 5.46 | 0.06 | 1.11 | 5.51 | 5.51 | 5.09 | 2316522 |
| 1726266900 | 5.4 | 0.29 | 5.68 | 5.11 | 5.45 | 5.11 | 2111814 |
| 1726180500 | 5.11 | -0.27 | -5.02 | 5.19 | 5.21 | 5.07 | 1657576 |
| 1726094100 | 5.38 | 0.25 | 4.87 | 5.18 | 5.51 | 5.13 | 2900662 |
| 1726007700 | 5.13 | -0.14 | -2.66 | 5.32 | 5.32 | 4.85 | 3069262 |
| 1725921300 | 5.2699999 | 0.01 | 0.19 | 5.2999 | 5.2999 | 5.0199999 | 2461427 |
| 1725662100 | 5.26 | -0.38 | -6.74 | 5.67 | 5.67 | 5.21 | 2326849 |
| 1725575700 | 5.64 | -0.27 | -4.57 | 6.0199999 | 6.0199999 | 5.62 | 1814886 |
| 1725489300 | 5.91 | -0.28 | -4.52 | 6.21 | 6.2699 | 5.88 | 1475330 |
| 1725402900 | 6.19 | -0.44 | -6.64 | 6.58 | 6.58 | 6.1 | 1895913 |
| 1725057300 | 6.63 | 0.06 | 0.91 | 6.57 | 6.71 | 6.43 | 2021044 |
| 1724970900 | 6.57 | 0.06 | 0.92 | 6.62 | 6.735 | 6.51 | 1412623 |
| 1724884500 | 6.51 | -0.71 | -9.83 | 7.2 | 7.21 | 6.47 | 3773888 |
| 1724798100 | 7.22 | -0.16 | -2.17 | 7.31 | 7.35 | 7.22 | 1205325 |
| 1724711700 | 7.38 | -0.13 | -1.67 | 7.59 | 7.59 | 7.31 | 1157800 |
| 1724452500 | 7.505 | 0.22 | 2.95 | 7.51 | 7.68 | 7.24 | 2932585 |
| 1724366100 | 7.29 | -0.2 | -2.67 | 7.5 | 7.5 | 7.23 | 1441710 |
| 1724279700 | 7.49 | 0.2 | 2.74 | 7.31 | 7.5 | 7.24 | 2121695 |
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
