
NWTN Inc (NWTN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1027 | 17.5555555556 | 0.585 | 0.7 | 0.585 | 23535 | 0.67053398 | CS |
4 | -0.0163 | -2.31534090909 | 0.704 | 0.75 | 0.56 | 18960 | 0.64981668 | CS |
12 | -0.4523 | -39.6754385965 | 1.14 | 1.36 | 0.56 | 31451 | 0.89756675 | CS |
26 | -0.3123 | -31.23 | 1 | 1.77 | 0.5305 | 233934 | 0.97461623 | CS |
52 | -5.6723 | -89.1871069182 | 6.36 | 8.74 | 0.5305 | 158020 | 1.53284973 | CS |
156 | -5.1223 | -88.1635111876 | 5.81 | 13.5 | 0.5305 | 125947 | 4.55212784 | CS |
260 | -5.1223 | -88.1635111876 | 5.81 | 13.5 | 0.5305 | 125947 | 4.55212784 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 0.6877 | -0.0033 | -0.48 | 0.6909999 | 0.73 | 0.6427 | 16617 |
1740440100 | 0.6909999 | 0.0558999 | 8.80 | 0.67 | 0.7 | 0.6042999 | 46156 |
1740180900 | 0.6351 | -0.0638 | -9.13 | 0.6666 | 0.6899999 | 0.613 | 12264 |
1740094500 | 0.6989 | 0.0089001 | 1.29 | 0.683 | 0.6997989 | 0.65 | 8696 |
1740008100 | 0.6899999 | 0.0799999 | 13.11 | 0.64 | 0.7 | 0.64 | 28799 |
1739921700 | 0.61 | 0.028 | 4.81 | 0.585 | 0.6899999 | 0.585 | 21762 |
1739576100 | 0.582 | -0.018 | -3.00 | 0.61 | 0.61 | 0.58 | 16456 |
1739489700 | 0.6 | 0.0003 | 0.05 | 0.6 | 0.61 | 0.595 | 2634 |
1739403300 | 0.5997 | -0.0073 | -1.20 | 0.6199 | 0.6199 | 0.589999 | 4420 |
1739316900 | 0.607 | -0.003 | -0.49 | 0.61 | 0.61 | 0.58 | 3932 |
1739230500 | 0.61 | -0.0006 | -0.10 | 0.59 | 0.615 | 0.56 | 11917 |
1738971300 | 0.6106 | -0.0354 | -5.48 | 0.6428 | 0.6428 | 0.6039 | 3422 |
1738884900 | 0.646 | -0.004 | -0.62 | 0.66 | 0.6846 | 0.5651 | 30580 |
1738798500 | 0.65 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 18216 |
1738712100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.5768 | 22678 |
1738625700 | 0.65 | 0.0198 | 3.14 | 0.64 | 0.7 | 0.6046 | 20409 |
1738366500 | 0.6302 | -0.028 | -4.25 | 0.62 | 0.67 | 0.62 | 1642 |
1738280100 | 0.6582 | 0.0038 | 0.58 | 0.6494 | 0.6582 | 0.6205 | 7274 |
1738193700 | 0.6544 | 0.0149 | 2.33 | 0.71 | 0.7499 | 0.63 | 60783 |
1738107300 | 0.6395 | -0.0512 | -7.41 | 0.704 | 0.75 | 0.6203 | 38196 |
1738020900 | 0.6907 | -0.0307 | -4.26 | 0.73 | 0.73 | 0.67 | 15475 |
1737761700 | 0.7214 | -0.0131 | -1.78 | 0.7557 | 0.766304 | 0.67 | 14165 |
1737675300 | 0.7345 | 0 | 0.00 | 0.7345 | 0.7345 | 0.7345 | 0 |
1737588900 | 0.7345 | 0.0304001 | 4.32 | 0.721 | 0.765 | 0.704 | 42884 |
1737502500 | 0.7040999 | 0.0340999 | 5.09 | 0.6631 | 0.718 | 0.6631 | 22932 |
1737156900 | 0.67 | -0.0065 | -0.96 | 0.68 | 0.7499 | 0.65 | 9496 |
1737070500 | 0.6765 | -0.0655 | -8.83 | 0.65 | 0.75 | 0.65 | 10039 |
1736984100 | 0.742 | 0.042 | 6.00 | 0.7301 | 0.7656539 | 0.712 | 11584 |
1736897700 | 0.7 | -0.102 | -12.72 | 0.781 | 0.84059 | 0.6803 | 58270 |
1736811300 | 0.802 | 0.0258 | 3.32 | 0.7945 | 1.0099 | 0.78 | 23958 |
1736552100 | 0.7762 | 0.0109 | 1.42 | 0.77 | 0.8582 | 0.7653 | 19421 |
1736379300 | 0.7653 | -0.072 | -8.60 | 0.84 | 0.84 | 0.75001 | 20267 |
1736292900 | 0.8373 | -0.0827 | -8.99 | 0.9 | 0.9326 | 0.75 | 37050 |
1736206500 | 0.92 | 0.0468 | 5.36 | 0.92 | 0.92 | 0.87 | 26157 |
1735947300 | 0.8732 | 0.0022 | 0.25 | 0.8481 | 0.8999 | 0.81 | 24838 |
1735860900 | 0.871 | 0.1689001 | 24.06 | 0.8499 | 0.966 | 0.8295 | 89079 |
1735688100 | 0.7020999 | -0.3079 | -30.49 | 1.01 | 1.02 | 0.6 | 131811 |
1735601700 | 1.01 | 0 | 0.00 | 1 | 1.02 | 1 | 19833 |
1735342500 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 1.0049999 | 20424 |
1735256100 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 1 | 14858 |
1735077840 | 1.01 | -0.01 | -0.98 | 1 | 1.02 | 1 | 11145 |
1734996900 | 1.02 | -0.06 | -5.56 | 1.02 | 1.03 | 1.01 | 53473 |
1734737700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1 | 18630 |
1734651300 | 1.07 | -0.07 | -6.14 | 1.15 | 1.15 | 1.05 | 10817 |
1734564900 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.19 | 1.11 | 11199 |
1734478500 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2 | 1.1299999 | 51918 |
1734392100 | 1.21 | 0.16 | 15.24 | 1.06 | 1.36 | 0.9968 | 167615 |
1734132900 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.01 | 10662 |
1734046500 | 1.06 | -0.06 | -5.36 | 1.095 | 1.1092 | 1.04 | 15975 |
1733960100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 0.98 | 77904 |
1733873700 | 1.11 | 0 | 0.00 | 1.09 | 1.12 | 1.0734999 | 18081 |
1733787300 | 1.11 | -0.01 | -0.89 | 1.12 | 1.2 | 1.06 | 40226 |
1733528100 | 1.12 | 0.05 | 4.67 | 1.02 | 1.1299999 | 1.02 | 26804 |
1733441700 | 1.07 | 0.01 | 0.47 | 1.07 | 1.08 | 1.02 | 20840 |
1733355300 | 1.065 | 0.01 | 1.43 | 1.08 | 1.09 | 1.05 | 28451 |
1733268900 | 1.05 | -0.1 | -8.70 | 1.1399999 | 1.18 | 0.9568 | 161815 |
1733182500 | 1.15 | -0.05 | -4.17 | 1.19 | 1.21 | 1.07 | 116929 |
1732917840 | 1.2 | -0.04 | -3.23 | 1.17 | 1.2 | 1.16 | 41761 |
1732750500 | 1.24 | 0.08 | 6.90 | 1.1399999 | 1.26 | 1.0501 | 91047 |
1732664100 | 1.16 | -0.13 | -10.08 | 1.19 | 1.2525 | 1.03 | 174712 |
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