Hot Features
プレミアム
NextTrip Inc (NTRP)
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 | 1.44 | 34.1232227488 | 4.22 | 6.2 | 3.9 | 48803 | 5.22164114 | CS |
| 4 | 3.32 | 141.88034188 | 2.34 | 6.2 | 2.34 | 63516 | 4.0166385 | CS |
| 12 | 2.7 | 91.2162162162 | 2.96 | 6.2 | 1.385 | 50964 | 2.99390545 | CS |
| 26 | 3.46 | 157.272727273 | 2.2 | 6.2 | 1.385 | 30092 | 2.96431297 | CS |
| 52 | 4.719 | 501.487778959 | 0.941 | 6.8097 | 0.941 | 22505 | 3.37748298 | CS |
| 156 | 4.719 | 501.487778959 | 0.941 | 6.8097 | 0.941 | 7482 | 3.37748298 | CS |
| 260 | 4.85 | 598.765432099 | 0.81 | 6.8097 | 0.6808 | 114773 | 1.34762331 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.66 | -0.22 | -3.66 | 5.63 | 6 | 5.6 | 16853 |
| 1734996900 | 5.875 | 0.57 | 10.64 | 5.7699999 | 6.2 | 5.6 | 90584 |
| 1734737700 | 5.3099999 | 1.13 | 27.03 | 4.32 | 5.68 | 4.2631 | 94234 |
| 1734651300 | 4.18 | 0.1 | 2.45 | 4.16 | 4.38 | 4.0053 | 20839 |
| 1734564900 | 4.08 | 0.08 | 2.00 | 3.9 | 4.15 | 3.9 | 13172 |
| 1734478500 | 4 | -0.42 | -9.50 | 4.22 | 4.22 | 3.9 | 25184 |
| 1734392100 | 4.42 | 0.02 | 0.54 | 4.35 | 4.5 | 4.13 | 17021 |
| 1734132900 | 4.3964 | -0.39 | -8.22 | 4.79 | 4.85 | 4.19 | 48165 |
| 1734046500 | 4.79 | 0.64 | 15.42 | 4.15 | 5.05 | 4.15 | 82458 |
| 1733960100 | 4.15 | 0.1 | 2.49 | 3.94 | 4.15 | 3.552 | 11631 |
| 1733873700 | 4.049 | -0.13 | -3.13 | 4.07 | 4.14 | 3.92 | 6970 |
| 1733787300 | 4.18 | -0.24 | -5.43 | 4.5 | 4.5 | 3.96 | 17488 |
| 1733528100 | 4.42 | 0.5 | 12.78 | 3.96 | 4.8 | 3.89 | 53605 |
| 1733441700 | 3.9192 | 0.39 | 11.03 | 3.36 | 5 | 3.2201 | 110580 |
| 1733355300 | 3.53 | 0.22 | 6.65 | 3.14 | 3.65 | 3.14 | 29845 |
| 1733268900 | 3.31 | -0.23 | -6.50 | 3.45 | 3.46 | 2.9901 | 17824 |
| 1733182500 | 3.54 | -0.28 | -7.33 | 4.25 | 4.25 | 3.1976 | 58209 |
| 1732917840 | 3.82 | 0.82 | 27.33 | 3.84 | 4.48 | 3.56 | 233185 |
| 1732750500 | 3 | 0.4 | 15.38 | 2.69 | 4.4 | 2.584 | 232461 |
| 1732664100 | 2.6 | -0.17 | -6.14 | 2.34 | 2.7084 | 2.34 | 43341 |
| 1732577700 | 2.77 | 1.01 | 57.39 | 1.85 | 3.4 | 1.76 | 903987 |
| 1732318500 | 1.76 | 0.16 | 10.25 | 1.59 | 1.9212 | 1.4573 | 31095 |
| 1732232100 | 1.5963 | 0.03 | 1.77 | 1.57 | 1.62 | 1.57 | 2616 |
| 1732145700 | 1.5686 | 0.03 | 1.86 | 1.56 | 1.5891 | 1.54 | 8056 |
| 1732059300 | 1.54 | -0.03 | -1.91 | 1.57 | 1.59 | 1.51 | 17017 |
| 1731972900 | 1.57 | -0.16 | -9.25 | 1.72 | 1.72 | 1.5129999 | 9640 |
| 1731713700 | 1.73 | -0.02 | -1.27 | 1.7 | 1.7639 | 1.68 | 2590 |
| 1731627300 | 1.7522 | -0.14 | -7.37 | 1.85 | 1.85 | 1.73 | 6415 |
| 1731540900 | 1.8916 | 0.03 | 1.70 | 1.8 | 1.95 | 1.8 | 7838 |
| 1731454500 | 1.86 | 0.16 | 9.41 | 1.76 | 1.868 | 1.76 | 8692 |
| 1731368100 | 1.7 | 0.11 | 6.92 | 1.6 | 1.73 | 1.57 | 12430 |
| 1731108900 | 1.59 | -0.15 | -8.62 | 1.74 | 1.8499 | 1.58 | 38069 |
| 1731022500 | 1.74 | 0.24 | 16.00 | 1.51 | 1.74 | 1.5 | 23156 |
| 1730936100 | 1.5 | -0.11 | -6.83 | 1.6399999 | 1.6399999 | 1.385 | 35366 |
| 1730849700 | 1.61 | -0.24 | -12.97 | 1.97 | 1.97 | 1.55 | 342987 |
| 1730763300 | 1.8499 | -0 | -0.01 | 1.85 | 1.87 | 1.675 | 14395 |
| 1730500500 | 1.85 | -0.01 | -0.54 | 1.86 | 1.8917 | 1.84 | 7867 |
| 1730414100 | 1.86 | -0.29 | -13.49 | 2.15 | 2.15 | 1.81 | 36043 |
| 1730327700 | 2.15 | -0.05 | -2.27 | 2.2 | 2.27 | 2.1 | 21179 |
| 1730241300 | 2.2 | -0.01 | -0.45 | 2.22 | 2.32 | 2.16 | 12912 |
| 1730154900 | 2.21 | -0.01 | -0.45 | 2.22 | 2.2952 | 2.15 | 16102 |
| 1729895700 | 2.2201 | -0.08 | -3.47 | 2.3 | 2.4171 | 2.1913 | 24190 |
| 1729809300 | 2.3 | -0.11 | -4.56 | 2.4 | 2.41 | 2.2408 | 23847 |
| 1729722900 | 2.41 | 0.08 | 3.43 | 2.33 | 2.49 | 2.33 | 1751 |
| 1729636500 | 2.3301 | -0.07 | -2.91 | 2.45 | 2.5099999 | 2.24 | 13316 |
| 1729550100 | 2.4 | 0 | 0.00 | 2.4 | 2.585 | 2.4 | 11366 |
| 1729290900 | 2.4 | 0.34 | 16.56 | 2.06 | 2.5 | 2.05 | 41519 |
| 1729204500 | 2.0591 | -0.04 | -1.95 | 2.25 | 2.25 | 2.02 | 7664 |
| 1729118100 | 2.1 | 0.1 | 5.00 | 2.06 | 2.17 | 2 | 8874 |
| 1729031700 | 2 | -0.11 | -5.21 | 2.13 | 2.22 | 2 | 7590 |
| 1728945300 | 2.11 | -0.35 | -14.23 | 2.38 | 2.38 | 2.1 | 18247 |
| 1728686100 | 2.46 | -0.14 | -5.38 | 2.57 | 2.67 | 2.21 | 25786 |
| 1728599700 | 2.6 | 0 | 0.00 | 2.67 | 2.67 | 2.57 | 2715 |
| 1728513300 | 2.6 | -0.15 | -5.45 | 2.75 | 2.81 | 2.6 | 2578 |
| 1728426900 | 2.75 | -0.08 | -2.88 | 2.7599999 | 2.86 | 2.701 | 5684 |
| 1728340500 | 2.8315 | 0 | 0.05 | 2.83 | 3.0099999 | 2.6056 | 22438 |
| 1728081300 | 2.83 | 0 | 0.00 | 2.86 | 2.86 | 2.83 | 517 |
| 1727994900 | 2.83 | -0.11 | -3.74 | 3 | 3.1 | 2.8 | 10230 |
| 1727908500 | 2.94 | -0.04 | -1.36 | 3.07 | 3.07 | 2.93 | 5160 |
| 1727822100 | 2.9805 | -0.26 | -8.01 | 2.96 | 3.29 | 2.93 | 28016 |
| 1727735700 | 3.24 | 0.45 | 16.13 | 2.92 | 3.342 | 2.7788 | 8099 |
| 1727476500 | 2.79 | 0 | 0.00 | 2.85 | 2.9801 | 2.7487 | 12385 |
| 1727390100 | 2.79 | -0.09 | -3.13 | 3.04 | 3.04 | 2.79 | 3676 |
| 1727303700 | 2.88 | -0.02 | -0.69 | 2.82 | 2.9909 | 2.82 | 1310 |
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
