Notable Labs Ltd (NTBL)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.2479 | 0.2479 | 0.2479 | 0 | 0 | CS |
4 | 0 | 0 | 0.2479 | 0.2479 | 0.2479 | 0 | 0 | CS |
12 | -0.2333 | -48.4829592685 | 0.4812 | 0.6658 | 0.22 | 2746470 | 0.3698016 | CS |
26 | -0.7006 | -73.8639957828 | 0.9485 | 0.9889 | 0.22 | 1322831 | 0.37934006 | CS |
52 | -3.2821 | -92.9773371105 | 3.53 | 3.7851 | 0.22 | 814126 | 0.55663538 | CS |
156 | -4.2521 | -94.4911111111 | 4.5 | 5.27 | 0.22 | 726544 | 0.58593052 | CS |
260 | -4.2521 | -94.4911111111 | 4.5 | 5.27 | 0.22 | 726544 | 0.58593052 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733355300 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1733268900 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1733182500 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1732917840 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1732750500 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1732664100 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1732577700 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1732318500 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1732232100 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1732145700 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1732059300 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1731972900 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1731713700 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1731627300 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1731540900 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1731454500 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1731368100 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1731108900 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1731022500 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1730936100 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1730849700 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1730763300 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1730500500 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1730414100 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1730327700 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1730241300 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1730154900 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1729895700 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1729809300 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1729722900 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
1729636500 | 0.2479 | -0.0949 | -27.68 | 0.302251 | 0.3055 | 0.2396 | 2053517 |
1729550100 | 0.3428 | 0.0328 | 10.58 | 0.2984 | 0.3714 | 0.2984 | 2298965 |
1729290900 | 0.31 | -0.07 | -18.42 | 0.3047 | 0.3479999 | 0.2844 | 5054025 |
1729204500 | 0.38 | 0.138 | 57.02 | 0.3554 | 0.6657999 | 0.2929 | 143722656 |
1729118100 | 0.242 | -0.0268 | -9.97 | 0.2721 | 0.2751 | 0.22 | 5787818 |
1729031700 | 0.2688 | -0.1312 | -32.80 | 0.299 | 0.35 | 0.25 | 1919596 |
1728945300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 63651 |
1728686100 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.38 | 17176 |
1728599700 | 0.385 | 0 | 0.00 | 0.383449 | 0.385 | 0.38 | 39145 |
1728513300 | 0.385 | -0.0051 | -1.31 | 0.382 | 0.3998 | 0.382 | 30492 |
1728426900 | 0.3901 | -0.0131 | -3.25 | 0.391 | 0.4016 | 0.39 | 20548 |
1728340500 | 0.4032 | 0.0032 | 0.80 | 0.4 | 0.4074999 | 0.4 | 34077 |
1728081300 | 0.4 | 0.0129 | 3.33 | 0.38605 | 0.4099999 | 0.384 | 32839 |
1727994900 | 0.3871 | -0.003 | -0.77 | 0.3901 | 0.39794 | 0.382 | 49733 |
1727908500 | 0.3901 | -0.0129 | -3.20 | 0.44 | 0.44 | 0.390095 | 54126 |
1727822100 | 0.403 | -0.027 | -6.28 | 0.421 | 0.434 | 0.403 | 49544 |
1727735520 | 0.43 | -0.0163 | -3.65 | 0.44 | 0.44 | 0.405 | 72224 |
1727476500 | 0.4463 | -0.0038 | -0.84 | 0.45 | 0.48 | 0.44 | 20385 |
1727390100 | 0.4501 | -0.0029 | -0.64 | 0.453 | 0.48 | 0.421 | 40158 |
1727303700 | 0.453 | -0.0167 | -3.56 | 0.549 | 0.549 | 0.4055 | 108751 |
1727217300 | 0.4697 | 0.0157 | 3.46 | 0.454 | 0.4946 | 0.454 | 25855 |
1727130900 | 0.454 | 0.0049 | 1.09 | 0.455 | 0.4639 | 0.45 | 86448 |
1726871700 | 0.4491 | -0.0289 | -6.05 | 0.46 | 0.477 | 0.4 | 191582 |
1726785300 | 0.478 | 0.025 | 5.52 | 0.455 | 0.479 | 0.455 | 30566 |
1726698900 | 0.453 | -0.026 | -5.43 | 0.48 | 0.48 | 0.45 | 23778 |
1726612500 | 0.479 | 0 | 0.00 | 0.467 | 0.479 | 0.4511 | 22212 |
1726526100 | 0.479 | 0.001 | 0.21 | 0.455 | 0.48 | 0.45 | 38623 |
1726266900 | 0.478 | -0.024 | -4.78 | 0.531 | 0.535 | 0.456 | 102551 |
1726180500 | 0.502 | 0.0071 | 1.43 | 0.500101 | 0.54 | 0.491 | 32379 |
1726094100 | 0.4949 | 0.0149 | 3.10 | 0.4812 | 0.505 | 0.48 | 18285 |
1726007700 | 0.48 | 0.0089 | 1.89 | 0.4663 | 0.5 | 0.4663 | 5112 |
1725921300 | 0.4711 | 0.0011 | 0.23 | 0.455 | 0.4815 | 0.455 | 25994 |
1725662100 | 0.47 | -0.048 | -9.27 | 0.5024999 | 0.519 | 0.45 | 89540 |
1725575700 | 0.518 | -0.012 | -2.26 | 0.5241 | 0.528 | 0.4833 | 83852 |
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