Hot Features
プレミアム
Nutriband Inc (NTRB)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -3.65997638725 | 4.235 | 4.77 | 3.8701 | 37080 | 4.32997708 | CS |
| 4 | -0.91 | -18.2364729459 | 4.99 | 5.04 | 3.8701 | 29496 | 4.33339939 | CS |
| 12 | -2.14 | -34.4051446945 | 6.22 | 8.49 | 3.8701 | 24731 | 5.52425456 | CS |
| 26 | -1.06 | -20.6225680934 | 5.14 | 9.595 | 3.75 | 31688 | 5.87773253 | CS |
| 52 | 1.53 | 60 | 2.55 | 9.595 | 2.22 | 33272 | 5.00495512 | CS |
| 156 | -0.04 | -0.970873786408 | 4.12 | 12.18 | 1.53 | 263960 | 9.12173558 | CS |
| 260 | -1.4 | -25.5474452555 | 5.48 | 12.32 | 1.53 | 354969 | 9.11582942 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.08 | -0.19 | -4.45 | 4.4 | 4.4 | 4.0199999 | 30327 |
| 1734651300 | 4.2699999 | -0.08 | -1.84 | 4.34 | 4.49 | 4.1 | 11830 |
| 1734564900 | 4.35 | -0.34 | -7.25 | 4.73 | 4.8 | 4.32 | 35412 |
| 1734478500 | 4.69 | 0.24 | 5.39 | 4.5 | 4.7699999 | 4.34 | 25404 |
| 1734392100 | 4.45 | 0.31 | 7.49 | 4.14 | 4.65 | 4.14 | 43123 |
| 1734132900 | 4.14 | 0.04 | 0.98 | 4.12 | 4.36 | 3.8701 | 73011 |
| 1734046500 | 4.1 | 0.11 | 2.76 | 4.09 | 4.4698 | 4.0500999 | 45106 |
| 1733960100 | 3.99 | -0.72 | -15.28 | 4.5199999 | 4.86 | 3.99 | 60533 |
| 1733873700 | 4.7099 | 0.59 | 14.32 | 4.12 | 4.7099 | 4.12 | 16907 |
| 1733787300 | 4.12 | 0 | 0.00 | 4.12 | 4.4984 | 4.12 | 13260 |
| 1733528100 | 4.12 | 0.05 | 1.23 | 4.21 | 4.5 | 4.03 | 19825 |
| 1733441700 | 4.07 | -0.28 | -6.44 | 4.47 | 4.58 | 4.07 | 25134 |
| 1733355300 | 4.35 | 0.21 | 5.07 | 4.23 | 4.65 | 4.1201 | 42417 |
| 1733268900 | 4.14 | -0.41 | -9.01 | 4.6 | 4.7699999 | 4.1038 | 23443 |
| 1733182500 | 4.55 | -0.25 | -5.21 | 4.7 | 4.85 | 4.47 | 68469 |
| 1732917840 | 4.8 | -0.05 | -1.03 | 4.75 | 4.93 | 4.7343 | 4414 |
| 1732750500 | 4.85 | 0.08 | 1.68 | 4.64 | 4.975 | 4.64 | 14494 |
| 1732664100 | 4.7699999 | 0.02 | 0.42 | 4.71 | 4.855 | 4.71 | 5571 |
| 1732577700 | 4.75 | -0.06 | -1.25 | 4.75 | 4.99 | 4.62 | 31749 |
| 1732318500 | 4.8099999 | -0.13 | -2.63 | 4.94 | 5.04 | 4.7441 | 12446 |
| 1732232100 | 4.94 | -0.04 | -0.80 | 4.91 | 5.14 | 4.71 | 9210 |
| 1732145700 | 4.98 | 0.07 | 1.43 | 4.9 | 5.11 | 4.8 | 12886 |
| 1732059300 | 4.91 | -0.05 | -1.01 | 4.94 | 5.12 | 4.7076 | 11118 |
| 1731972900 | 4.96 | 0.23 | 4.86 | 4.72 | 5 | 4.64 | 17091 |
| 1731713700 | 4.73 | -0.16 | -3.27 | 4.75 | 5.03 | 4.67 | 11180 |
| 1731627300 | 4.89 | 0.08 | 1.66 | 4.84 | 4.98 | 4.73 | 8429 |
| 1731540900 | 4.8099999 | -0.24 | -4.75 | 5 | 5.11 | 4.63 | 19319 |
| 1731454500 | 5.05 | 0.18 | 3.70 | 4.97 | 5.3272 | 4.9 | 24426 |
| 1731368100 | 4.87 | -0.46 | -8.63 | 5.19 | 5.32 | 4.68 | 35677 |
| 1731108900 | 5.33 | -0.23 | -4.14 | 5.59 | 5.69 | 5.1 | 15563 |
| 1731022500 | 5.5599999 | -0.09 | -1.59 | 5.65 | 5.84 | 5.4 | 10567 |
| 1730936100 | 5.65 | 0.35 | 6.60 | 5.41 | 5.65 | 5.3147 | 13196 |
| 1730849700 | 5.3 | -0.51 | -8.78 | 5.5 | 5.7760999 | 5.3 | 34598 |
| 1730763300 | 5.8099999 | -0.12 | -2.02 | 5.94 | 5.95 | 5.675 | 9703 |
| 1730500500 | 5.93 | -0.26 | -4.20 | 6.15 | 6.34 | 5.93 | 4430 |
| 1730414100 | 6.19 | 0.02 | 0.32 | 6.18 | 6.3148 | 6 | 14466 |
| 1730327700 | 6.17 | -0.18 | -2.83 | 6.28 | 6.32 | 6.04 | 4633 |
| 1730241300 | 6.35 | 0.05 | 0.79 | 6.24 | 6.4 | 6.03 | 6757 |
| 1730154900 | 6.3 | 0.56 | 9.76 | 5.61 | 6.3 | 5.54 | 28634 |
| 1729895700 | 5.74 | 0.03 | 0.53 | 5.76 | 5.773377 | 5.24 | 23458 |
| 1729809300 | 5.71 | -0.26 | -4.36 | 5.95 | 6.19 | 5.295 | 41886 |
| 1729722900 | 5.97 | 0.15 | 2.58 | 5.76 | 6.4 | 5.76 | 13583 |
| 1729636500 | 5.82 | -0.51 | -8.06 | 6.33 | 6.37 | 5.5199999 | 18083 |
| 1729550100 | 6.33 | -0.22 | -3.36 | 6.72 | 6.74 | 6.08 | 26939 |
| 1729290900 | 6.55 | -0.55 | -7.75 | 7.1 | 7.23 | 6.3902 | 40343 |
| 1729204500 | 7.1 | -0.42 | -5.59 | 7.42 | 7.8683 | 7.07 | 40751 |
| 1729118100 | 7.52 | -0.06 | -0.79 | 7.69 | 7.69 | 7.05 | 43121 |
| 1729031700 | 7.58 | -0.51 | -6.30 | 8.1199999 | 8.49 | 7.3 | 31562 |
| 1728945300 | 8.09 | 0.18 | 2.28 | 7.98 | 8.14 | 7.6 | 27991 |
| 1728686100 | 7.91 | 0.81 | 11.41 | 7.19 | 8.25 | 7 | 51249 |
| 1728599700 | 7.1 | 0.22 | 3.20 | 6.92 | 7.25 | 6.6 | 44986 |
| 1728513300 | 6.88 | 0.67 | 10.79 | 6.28 | 7.15 | 6.17 | 45245 |
| 1728426900 | 6.21 | -0.06 | -0.96 | 6.22 | 6.945 | 6.21 | 34156 |
| 1728340500 | 6.2699999 | 0.27 | 4.50 | 5.95 | 6.34 | 5.75 | 25863 |
| 1728081300 | 6 | 0.15 | 2.56 | 5.98 | 6.0119999 | 5.75 | 5372 |
| 1727994900 | 5.85 | -0.12 | -2.01 | 5.8099999 | 5.8949999 | 5.75 | 4526 |
| 1727908500 | 5.97 | -0.04 | -0.67 | 5.97 | 6.0871 | 5.7 | 7213 |
| 1727822100 | 6.01 | -0.04 | -0.66 | 6.0599999 | 6.0978 | 5.709 | 35266 |
| 1727735700 | 6.05 | 0.04 | 0.67 | 5.9 | 6.116 | 5.843 | 20879 |
| 1727476500 | 6.01 | -0.28 | -4.45 | 6.22 | 6.44 | 5.82 | 37039 |
| 1727390100 | 6.29 | -0.18 | -2.78 | 6.53 | 6.65 | 6.19 | 29010 |
| 1727303700 | 6.47 | -0.23 | -3.43 | 6.85 | 6.85 | 6.3 | 30774 |
| 1727217300 | 6.7 | -0.02 | -0.30 | 6.88 | 7.0861 | 6.24 | 75544 |
| 1727130900 | 6.72 | 0.55 | 8.91 | 6.35 | 7.74 | 6.3099999 | 138947 |
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
