Hot Features
プレミアム
NVNI Group Ltd (NVNI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.9199 | -30.6643554785 | 2.9999 | 3.25 | 1.78 | 494859 | 2.60304131 | CS |
| 4 | 1.57 | 307.843137255 | 0.51 | 12.19 | 0.3275 | 7119143 | 6.39259175 | CS |
| 12 | 1.4736 | 243.007915567 | 0.6064 | 12.19 | 0.3275 | 2166787 | 6.37813014 | CS |
| 26 | 0.65 | 45.4545454545 | 1.43 | 12.19 | 0.3275 | 996133 | 6.19022422 | CS |
| 52 | -0.56 | -21.2121212121 | 2.64 | 12.19 | 0.3275 | 587904 | 5.65383813 | CS |
| 156 | -5.92 | -74 | 8 | 12.19 | 0.3275 | 466197 | 5.6214978 | CS |
| 260 | -5.92 | -74 | 8 | 12.19 | 0.3275 | 466197 | 5.6214978 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 1.85 | -0.99 | -34.86 | 2.49 | 2.4998999 | 1.78 | 541622 |
| 1736292900 | 2.84 | -0.12 | -4.05 | 3.25 | 3.25 | 2.8 | 403613 |
| 1736206500 | 2.96 | 0.24 | 8.82 | 2.77 | 3.17 | 2.77 | 809705 |
| 1735947300 | 2.72 | -0.26 | -8.72 | 3.08 | 3.08 | 2.5299999 | 300361 |
| 1735860900 | 2.98 | 0.53 | 21.63 | 2.45 | 3.4581 | 2.29 | 862936 |
| 1735688100 | 2.45 | -0.81 | -24.85 | 3.27 | 3.2856 | 2.38 | 407896 |
| 1735601700 | 3.2599999 | -0.95 | -22.57 | 3.97 | 3.97 | 3.22 | 648191 |
| 1735342500 | 4.21 | -0.74 | -14.95 | 4.67 | 4.7499 | 4.01 | 479496 |
| 1735256100 | 4.95 | -0.8 | -13.91 | 5.15 | 5.1955 | 4.2699999 | 997265 |
| 1735077840 | 5.75 | 0.05 | 0.88 | 5 | 6.4482 | 4.84 | 1668785 |
| 1734996900 | 5.7 | -2.88 | -33.57 | 7.2 | 8.7 | 5.36 | 5285390 |
| 1734737700 | 8.58 | 5.91 | 221.35 | 5.79 | 12.19 | 3.156 | 77848760 |
| 1734651300 | 2.67 | 2.03 | 317.19 | 0.5595 | 3.83 | 0.5426 | 19677772 |
| 1734564900 | 0.64 | 0.2101 | 48.87 | 0.4299 | 1.51 | 0.4299 | 12509024 |
| 1734478500 | 0.4299 | -0.0001 | -0.02 | 0.43 | 0.43 | 0.3901009 | 8387 |
| 1734392100 | 0.43 | -0.0723 | -14.39 | 0.4099999 | 0.55 | 0.3275 | 71150 |
| 1734132900 | 0.5023 | -0.0057 | -1.12 | 0.51 | 0.66 | 0.4032 | 58288 |
| 1734046500 | 0.508 | -0.152 | -23.03 | 0.54 | 0.6299 | 0.508 | 11371 |
| 1733960100 | 0.66 | -0.0596 | -8.28 | 0.77 | 0.77 | 0.585 | 13720 |
| 1733873700 | 0.7196 | -0.0004 | -0.06 | 0.756 | 0.756 | 0.6408 | 2280 |
| 1733787300 | 0.72 | 0.0001 | 0.01 | 0.72 | 0.78 | 0.6022 | 5536 |
| 1733528100 | 0.7199 | -0.0001 | -0.01 | 0.665 | 0.7199 | 0.665 | 694 |
| 1733441700 | 0.72 | -0.035 | -4.64 | 0.76 | 0.76 | 0.72 | 3254 |
| 1733355300 | 0.755 | 0.005 | 0.67 | 0.74 | 0.755 | 0.74 | 568 |
| 1733268900 | 0.75 | -0.0328 | -4.19 | 0.78 | 0.78 | 0.75 | 598 |
| 1733182500 | 0.7828 | 0.0728 | 10.25 | 0.72 | 0.87 | 0.72 | 3984 |
| 1732917840 | 0.71 | -0.0564 | -7.36 | 0.72 | 0.7433999 | 0.71 | 418 |
| 1732750500 | 0.7664 | 0.0153 | 2.04 | 0.751 | 0.7759 | 0.7475 | 992 |
| 1732664100 | 0.7511 | 0.0036 | 0.48 | 0.8878 | 0.8878 | 0.7511 | 1820 |
| 1732577700 | 0.7475 | -0.0825 | -9.94 | 0.8673 | 0.88 | 0.7475 | 31846 |
| 1732318500 | 0.83 | 0.0100001 | 1.22 | 0.832 | 0.8831 | 0.83 | 2774 |
| 1732232100 | 0.8199999 | 0.0198999 | 2.49 | 0.8139999 | 0.86 | 0.8 | 9958 |
| 1732145700 | 0.8001 | -0.0999 | -11.10 | 0.8998 | 0.8998 | 0.8 | 4926 |
| 1732059300 | 0.9 | 0.0800001 | 9.76 | 0.81 | 0.9 | 0.81 | 2593 |
| 1731972900 | 0.8199999 | -0.1051 | -11.36 | 0.95 | 0.95 | 0.8 | 2396 |
| 1731713700 | 0.9251 | -0.0049 | -0.53 | 0.96 | 0.96 | 0.8811 | 3786 |
| 1731627300 | 0.93 | 0.0058 | 0.63 | 0.99 | 0.99 | 0.93 | 21082 |
| 1731540900 | 0.9242 | 0.0762 | 8.99 | 0.845 | 1.12 | 0.8 | 17251 |
| 1731454500 | 0.848 | 0.098 | 13.07 | 0.84 | 0.9207 | 0.758739 | 14374 |
| 1731368100 | 0.75 | -0.43 | -36.44 | 1.15 | 1.16 | 0.75 | 28302 |
| 1731108900 | 1.18 | 0.01 | 0.85 | 1.15 | 1.19 | 1.11 | 3340 |
| 1731022500 | 1.17 | 0.12 | 11.43 | 1 | 1.2226999 | 1 | 9241 |
| 1730936100 | 1.05 | 0.1 | 10.40 | 1 | 1.0699 | 0.985 | 7763 |
| 1730849700 | 0.9511 | -0.1161 | -10.88 | 0.9611 | 1.0105 | 0.9511 | 5925 |
| 1730763300 | 1.0672 | 0.19 | 21.55 | 0.89 | 1.0672 | 0.8001 | 18110 |
| 1730500500 | 0.878 | 0.028 | 3.29 | 0.85 | 0.878 | 0.800001 | 2906 |
| 1730414100 | 0.85 | 0.0002 | 0.02 | 0.811 | 0.85 | 0.811 | 3571 |
| 1730327700 | 0.8498 | 0.0948 | 12.56 | 0.755 | 0.8499 | 0.7475 | 27930 |
| 1730241300 | 0.755 | 0.005 | 0.67 | 0.75 | 0.759449 | 0.7 | 11985 |
| 1730154900 | 0.75 | 0.029 | 4.02 | 0.757 | 0.7969 | 0.6417 | 9113 |
| 1729895700 | 0.721 | -0.014 | -1.90 | 0.7425 | 0.7425 | 0.6842 | 2833 |
| 1729809300 | 0.735 | 0.054972 | 8.08 | 0.6924 | 0.735 | 0.68 | 2274 |
| 1729722900 | 0.680028 | -0.031972 | -4.49 | 0.723 | 0.74 | 0.680028 | 3732 |
| 1729636500 | 0.712 | 0.012001 | 1.71 | 0.71 | 0.712 | 0.6461 | 4439 |
| 1729550100 | 0.699999 | 0.099999 | 16.67 | 0.6002 | 0.7 | 0.58 | 18866 |
| 1729290900 | 0.6 | 0.009 | 1.52 | 0.6064 | 0.6064 | 0.581 | 6799 |
| 1729204500 | 0.591 | -0.009 | -1.50 | 0.609 | 0.64 | 0.591 | 11791 |
| 1729118100 | 0.6 | 0.0238 | 4.13 | 0.6 | 0.6001 | 0.589 | 46271 |
| 1729031700 | 0.5762 | -0.0438 | -7.06 | 0.6 | 0.6 | 0.5762 | 13340 |
| 1728945300 | 0.62 | -0.045 | -6.77 | 0.62 | 0.67 | 0.62 | 2899 |
| 1728686100 | 0.665 | -0.0319 | -4.58 | 0.68 | 0.7 | 0.63 | 7580 |
| 1728599700 | 0.6969 | 0.016799 | 2.47 | 0.6801 | 0.7 | 0.68 | 6688 |
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
