Hot Features
プレミアム
Nuvve Holding Corporation (NVVE)
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 | 0.034 | 10.2409638554 | 0.332 | 0.4342 | 0.31 | 330718 | 0.37314449 | CS |
| 4 | 0.016 | 4.57142857143 | 0.35 | 0.4342 | 0.31 | 234975 | 0.36455449 | CS |
| 12 | -0.1732 | -32.1216617211 | 0.5392 | 0.828 | 0.2313 | 595375 | 0.49329412 | CS |
| 26 | -1.934 | -84.0869565217 | 2.3 | 5.69 | 0.2313 | 1600575 | 2.72721417 | CS |
| 52 | -0.654 | -64.1176470588 | 1.02 | 5.69 | 0.1021 | 12077785 | 0.51246046 | CS |
| 156 | -0.233 | -38.898163606 | 0.599 | 8.76 | 0.073 | 6228461 | 1.02228744 | CS |
| 260 | -13.494 | -97.3593073593 | 13.86 | 17.3 | 0.073 | 3857930 | 1.11685167 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945300 | 6.4692 | -0.68 | -9.47 | 6.84 | 7.1946 | 5.7618 | 29567 |
| 1782858900 | 7.146 | 0.93 | 14.94 | 6.399 | 7.8156 | 6.3018 | 46096 |
| 1782772500 | 6.2172 | 0.31 | 5.30 | 6.03 | 6.3008999 | 5.58 | 5951 |
| 1782513300 | 5.904 | 0.25 | 4.43 | 5.7654 | 6.0768 | 5.643 | 5546 |
| 1782426900 | 5.6537999 | -0.04 | -0.63 | 5.976 | 6.2964 | 5.634 | 4704 |
| 1782340500 | 5.6898 | -0.37 | -6.12 | 6.57 | 6.57 | 5.674482 | 7776 |
| 1782254100 | 6.0606 | -0.24 | -3.80 | 6.3 | 6.5376 | 5.8212 | 6823 |
| 1782167700 | 6.3 | -0.27 | -4.11 | 6.714 | 6.9282 | 6.3 | 8391 |
| 1781822100 | 6.57 | 0.03 | 0.44 | 6.5646 | 6.9282 | 6.300018 | 6764 |
| 1781735700 | 6.5412 | 0.1 | 1.51 | 6.6186 | 7.02 | 6.4799999 | 9098 |
| 1781649300 | 6.444 | -0.53 | -7.59 | 6.84 | 6.84 | 6.4404 | 9868 |
| 1781562900 | 6.9732 | 0.69 | 10.94 | 6.4079999 | 7.1982 | 6.4079999 | 19293 |
| 1781303700 | 6.2856 | -0.46 | -6.86 | 6.66 | 6.7482 | 6.2856 | 5242 |
| 1781217300 | 6.7482 | 0.09 | 1.38 | 6.84 | 6.84 | 6.4799999 | 6701 |
| 1781130900 | 6.6564 | -0.09 | -1.39 | 6.5268 | 6.66 | 6.138 | 6365 |
| 1781044500 | 6.75 | 0.85 | 14.36 | 5.985 | 6.8202 | 5.94 | 28506 |
| 1780958100 | 5.9022 | -0.15 | -2.56 | 6.1848 | 6.1848 | 5.8122 | 11149 |
| 1780698900 | 6.057 | -0.69 | -10.27 | 6.696 | 6.696 | 5.76 | 18058 |
| 1780612500 | 6.75 | 0.45 | 7.17 | 6.3 | 6.8382 | 6.3 | 12122 |
| 1780526100 | 6.2981999 | -0.28 | -4.32 | 6.5556 | 6.7896 | 6.174 | 18168 |
| 1780439700 | 6.5826 | 0.01 | 0.19 | 7.02 | 7.1622 | 6.3108 | 21058 |
| 1780353300 | 6.57 | -0.37 | -5.27 | 6.7266 | 7.128 | 6.4818 | 15094 |
| 1780094100 | 6.9354 | -0.75 | -9.77 | 7.56 | 7.6374 | 6.6834 | 19040 |
| 1780007700 | 7.686 | 1.16 | 17.73 | 7.2 | 7.7346 | 6.4457999 | 30762 |
| 1779921300 | 6.5286 | 0.24 | 3.75 | 6.3018 | 6.768 | 6.3 | 14120 |
| 1779834900 | 6.2928 | -0.57 | -8.24 | 6.858 | 6.9173639 | 6.048 | 43346 |
| 1779489300 | 6.858 | 0.44 | 6.93 | 6.858 | 7.7454 | 6.4799999 | 16495 |
| 1779402900 | 6.4134 | 0.2 | 3.28 | 6.8094 | 7.199982 | 6.3018 | 15544 |
| 1779316500 | 6.2099999 | -0.18 | -2.87 | 6.3089999 | 6.4979999 | 6.12 | 10917 |
| 1779230100 | 6.3936 | -0.34 | -5.00 | 6.5969999 | 6.606 | 6.3089999 | 7113 |
| 1779143700 | 6.7302 | -0.63 | -8.58 | 7.686 | 7.74 | 6.5772 | 11102 |
| 1778884500 | 7.3619999 | -0 | -0.05 | 7.1442 | 7.3619999 | 6.6815999 | 18042 |
| 1778798100 | 7.3656 | -0.06 | -0.82 | 8.046 | 8.046 | 7.02 | 21409 |
| 1778711700 | 7.4268 | 0.77 | 11.51 | 6.5519999 | 7.7292 | 6.3288 | 19515 |
| 1778625300 | 6.66 | 0.33 | 5.29 | 6.4242 | 6.66 | 6.2136 | 8282 |
| 1778538900 | 6.3252 | 0.04 | 0.66 | 6.3 | 6.4799999 | 6.156 | 7059 |
| 1778279700 | 6.2838 | -0.05 | -0.82 | 6.3072 | 6.5034 | 6.1578 | 12282 |
| 1778193300 | 6.3359999 | -0.29 | -4.43 | 6.8112 | 6.88482 | 6.12 | 70667 |
| 1778106900 | 6.6294 | 0.37 | 5.83 | 6.3 | 6.8004 | 6.0443999 | 25012 |
| 1778020500 | 6.2639999 | 0.44 | 7.61 | 6.0084 | 6.2964 | 5.733 | 15405 |
| 1777934100 | 5.8212 | 0.15 | 2.67 | 5.742 | 6.2099999 | 5.5925999 | 15952 |
| 1777674900 | 5.67 | 0.39 | 7.33 | 5.76 | 5.94 | 5.2236 | 22298 |
| 1777588500 | 5.2829999 | -0.28 | -4.99 | 5.4504 | 6.4314 | 5.22 | 68141 |
| 1777502100 | 5.5602 | -0.31 | -5.33 | 5.7563999 | 5.7563999 | 5.2488 | 20294 |
| 1777415700 | 5.8733999 | -0.28 | -4.53 | 5.76 | 6.12 | 5.3387999 | 20944 |
| 1777329300 | 6.1524 | -2.74 | -30.84 | 6.9291 | 7.236 | 4.1634 | 175161 |
| 1777070100 | 8.8956 | 0.19 | 2.21 | 8.8182 | 9.0575999 | 8.352 | 12136 |
| 1776983700 | 8.703 | -0.82 | -8.64 | 9.36 | 9.54 | 8.5446 | 20827 |
| 1776897300 | 9.5256 | -0.39 | -3.89 | 10.169999 | 10.2942 | 9.3132 | 16990 |
| 1776810900 | 9.9108 | -0.64 | -6.04 | 10.62 | 11.0286 | 9.7218 | 15778 |
| 1776724500 | 10.548 | -0.23 | -2.17 | 10.7802 | 10.978182 | 10.08 | 18380 |
| 1776465300 | 10.782 | -0.33 | -3.00 | 11.1708 | 11.34 | 9.7434 | 27763 |
| 1776378900 | 11.115 | -0.97 | -8.04 | 12.087 | 12.087 | 10.8018 | 36761 |
| 1776292500 | 12.087 | 0.44 | 3.74 | 11.61 | 12.15 | 11.1042 | 20872 |
| 1776206100 | 11.651399 | 0.85 | 7.88 | 9.99 | 12.419999 | 9.99 | 75419 |
| 1776119700 | 10.799999 | -1.29 | -10.65 | 11.3328 | 11.5254 | 9.9306 | 95561 |
| 1775860500 | 12.087 | 2.15 | 21.65 | 10.26 | 14.904 | 10.1322 | 559439 |
| 1775774100 | 9.936 | 0.57 | 6.13 | 9.7056 | 10.799999 | 9.5454 | 27239 |
| 1775687700 | 9.3618 | 0.05 | 0.54 | 9.324 | 9.7884 | 9.314982 | 14202 |
| 1775601300 | 9.3113999 | -0.87 | -8.56 | 10.476 | 10.476 | 9.097182 | 16678 |
| 1775514900 | 10.182599 | -0.35 | -3.32 | 10.719 | 10.765799 | 10.128599 | 7313 |
| 1775169300 | 10.531799 | 0.16 | 1.56 | 10.058399 | 11.32182 | 10.058399 | 8775 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
