Hot Features
プレミアム
Nuvve Holding Corporation (NVVE)
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 | -0.07 | -2.05278592375 | 3.41 | 4 | 3.1 | 33068 | 3.61358494 | CS |
| 4 | -0.24 | -6.70391061453 | 3.58 | 4 | 2.7081 | 18906 | 3.34333559 | CS |
| 12 | -0.86 | -20.4761904762 | 4.2 | 4.77 | 2.7081 | 20150 | 3.68758022 | CS |
| 26 | -3.117 | -48.2731918848 | 6.457 | 8.8 | 2.7081 | 518894 | 6.06142382 | CS |
| 52 | -39.22 | -92.1522556391 | 42.56 | 72.7 | 2.7081 | 1588267 | 20.21729204 | CS |
| 156 | -4436.66 | -99.9247747748 | 4440 | 4510.6 | 2.7081 | 1078936 | 194.83930857 | CS |
| 260 | -6036.66 | -99.9447019868 | 6040 | 6920 | 2.7081 | 922765 | 546.69410687 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 3.34 | -0.44 | -11.64 | 3.73 | 3.73 | 3.23 | 25646 |
| 1736206500 | 3.78 | 0.04 | 1.07 | 3.83 | 3.99 | 3.662142 | 28537 |
| 1735947300 | 3.74 | 0.58 | 18.35 | 3.4 | 4 | 3.2452 | 74241 |
| 1735860900 | 3.16 | 0.04 | 1.28 | 3.13 | 3.43 | 3.13 | 10566 |
| 1735688100 | 3.12 | -0.14 | -4.21 | 3.41 | 3.4688 | 3.1 | 18926 |
| 1735601700 | 3.257 | -0.04 | -1.30 | 3.35 | 3.49 | 3.2283 | 21429 |
| 1735342500 | 3.3 | -0.01 | -0.18 | 3.2599999 | 3.355 | 3.2548 | 5823 |
| 1735256100 | 3.3058 | -0.11 | -3.34 | 3.39 | 3.48 | 3.25 | 7065 |
| 1735077840 | 3.42 | 0.19 | 5.88 | 3.33 | 3.49 | 3.3 | 12442 |
| 1734996900 | 3.23 | 0.36 | 12.54 | 3.05 | 3.4399 | 2.9432999 | 36992 |
| 1734737700 | 2.87 | 0.04 | 1.41 | 2.82 | 3.08 | 2.7667 | 20582 |
| 1734651300 | 2.83 | 0.01 | 0.35 | 2.82 | 2.925 | 2.7081 | 20048 |
| 1734564900 | 2.82 | -0.28 | -9.03 | 3.09 | 3.1811 | 2.82 | 15053 |
| 1734478500 | 3.1 | -0.06 | -1.90 | 3.18 | 3.2 | 3.042 | 13123 |
| 1734392100 | 3.16 | -0.22 | -6.51 | 3.37 | 3.37 | 3.06 | 10472 |
| 1734132900 | 3.38 | 0.03 | 0.90 | 3.35 | 3.41 | 3.25 | 12228 |
| 1734046500 | 3.35 | -0.07 | -2.10 | 3.41 | 3.6 | 3.35 | 9167 |
| 1733960100 | 3.4219 | -0.14 | -3.88 | 3.55 | 3.6864 | 3.3839 | 19850 |
| 1733873700 | 3.56 | 0 | 0.00 | 3.58 | 3.66 | 3.555 | 3766 |
| 1733787300 | 3.56 | -0.07 | -1.79 | 3.69 | 3.69 | 3.55 | 7175 |
| 1733528100 | 3.625 | 0.27 | 7.89 | 3.39 | 3.7046 | 3.39 | 14116 |
| 1733441700 | 3.36 | -0.36 | -9.68 | 3.67 | 3.67 | 3.3048 | 12891 |
| 1733355300 | 3.72 | -0.03 | -0.80 | 3.81 | 3.82 | 3.6264 | 10848 |
| 1733268900 | 3.75 | 0.02 | 0.67 | 3.69 | 3.75 | 3.625 | 8638 |
| 1733182500 | 3.725 | 0.08 | 2.05 | 3.69 | 3.77 | 3.65 | 24350 |
| 1732917840 | 3.65 | 0.03 | 0.83 | 3.65 | 3.6999 | 3.5775 | 5521 |
| 1732750500 | 3.62 | 0 | 0.00 | 3.67 | 3.78 | 3.5191 | 4709 |
| 1732664100 | 3.62 | -0.04 | -1.09 | 3.64 | 3.64 | 3.5025 | 6063 |
| 1732577700 | 3.66 | 0.07 | 1.95 | 3.64 | 3.8827 | 3.62 | 25335 |
| 1732318500 | 3.59 | 0.27 | 8.13 | 3.35 | 3.6 | 3.32 | 20054 |
| 1732232100 | 3.32 | 0.1 | 3.11 | 3.27 | 3.33 | 3.22 | 7314 |
| 1732145700 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.3299 | 3.22 | 5865 |
| 1732059300 | 3.2799999 | 0.05 | 1.55 | 3.18 | 3.2799999 | 3.18 | 12394 |
| 1731972900 | 3.23 | -0.17 | -5.00 | 3.4 | 3.4 | 3.23 | 13797 |
| 1731713700 | 3.4 | 0.02 | 0.59 | 3.41 | 3.6 | 3.22 | 17573 |
| 1731627300 | 3.38 | -0.07 | -2.03 | 3.6 | 3.6607 | 3.3675 | 12872 |
| 1731540900 | 3.45 | -0.48 | -12.21 | 3.9 | 3.9 | 3.397734 | 62717 |
| 1731454500 | 3.93 | 0.43 | 12.29 | 3.49 | 4.0199999 | 3.35 | 57000 |
| 1731368100 | 3.5 | 0.19 | 5.74 | 3.33 | 3.5 | 3.32 | 22195 |
| 1731108900 | 3.31 | 0.01 | 0.30 | 3.31 | 3.35 | 3.25 | 11081 |
| 1731022500 | 3.3 | -0.21 | -5.98 | 3.47 | 3.47 | 3.2201 | 22203 |
| 1730936100 | 3.51 | -0.13 | -3.57 | 3.64 | 3.66 | 3.46 | 14391 |
| 1730849700 | 3.64 | -0.02 | -0.54 | 3.71 | 3.7941 | 3.532 | 6967 |
| 1730763300 | 3.6598 | 0.08 | 2.23 | 3.58 | 3.8842 | 3.54 | 12967 |
| 1730500500 | 3.58 | -0.13 | -3.50 | 3.67 | 3.7393 | 3.45 | 21591 |
| 1730414100 | 3.71 | -0.07 | -1.85 | 3.83 | 4.05 | 3.67 | 18818 |
| 1730327700 | 3.78 | -0.06 | -1.56 | 3.89 | 3.89 | 3.77 | 10071 |
| 1730241300 | 3.84 | -0.14 | -3.52 | 3.99 | 3.99 | 3.7493 | 29505 |
| 1730154900 | 3.98 | -0.02 | -0.50 | 4.1 | 4.1 | 3.89 | 9683 |
| 1729895700 | 4 | 0 | 0.00 | 4.0599999 | 4.1 | 3.95 | 14721 |
| 1729809300 | 4 | -0.01 | -0.25 | 4.07 | 4.07 | 3.9 | 15015 |
| 1729722900 | 4.01 | -0.19 | -4.52 | 4.19 | 4.2 | 4.01 | 33642 |
| 1729636500 | 4.2 | -0.1 | -2.33 | 4.34 | 4.35 | 4.0199999 | 123852 |
| 1729550100 | 4.3 | -0.29 | -6.32 | 4.53 | 4.53 | 4.25 | 27647 |
| 1729290900 | 4.59 | 0.14 | 3.15 | 4.49 | 4.59 | 4.34 | 25457 |
| 1729204500 | 4.45 | -0.04 | -0.89 | 4.5199999 | 4.5617 | 4.33 | 11493 |
| 1729118100 | 4.49 | 0.14 | 3.22 | 4.35 | 4.7699999 | 4.2401 | 26443 |
| 1729031700 | 4.35 | 0.22 | 5.33 | 4.2 | 4.39 | 4.2 | 21381 |
| 1728945300 | 4.13 | -0.09 | -2.13 | 4.25 | 4.2798999 | 4.05 | 67887 |
| 1728686100 | 4.22 | -0.09 | -2.09 | 4.3 | 4.37 | 4.2165 | 15888 |
| 1728599700 | 4.3099999 | 0.15 | 3.61 | 4.2 | 4.48 | 4.2 | 27311 |
| 1728513300 | 4.16 | -0.05 | -1.19 | 4.18 | 4.33 | 4 | 30405 |
| 1728426900 | 4.21 | -0.33 | -7.27 | 4.5199999 | 4.5199999 | 4.19 | 50475 |
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
