Hot Features
プレミアム
Next Technology Holding Inc (NXTT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.07 | -3.38164251208 | 2.07 | 3.8 | 1.6 | 1336266 | 2.39415271 | CS |
| 4 | 0.84 | 72.4137931034 | 1.16 | 3.8 | 0.9404 | 858860 | 2.16186653 | CS |
| 12 | 0.62 | 44.9275362319 | 1.38 | 3.8 | 0.9404 | 302525 | 2.12415168 | CS |
| 26 | -2.5 | -55.5555555556 | 4.5 | 6 | 0.9404 | 208474 | 2.25437953 | CS |
| 52 | -3.03 | -60.2385685885 | 5.03 | 6.66 | 0.9404 | 172208 | 2.40210249 | CS |
| 156 | -3.03 | -60.2385685885 | 5.03 | 6.66 | 0.9404 | 172208 | 2.40210249 | CS |
| 260 | -3.03 | -60.2385685885 | 5.03 | 6.66 | 0.9404 | 172208 | 2.40210249 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2 | -0.75 | -27.27 | 2.98 | 3.8 | 1.96 | 1804386 |
| 1732059300 | 2.75 | 1.05 | 61.76 | 1.99 | 2.81 | 1.7344 | 3711832 |
| 1731972900 | 1.7 | -0.19 | -10.05 | 2.1 | 2.11 | 1.7 | 154309 |
| 1731713700 | 1.89 | -0.01 | -0.53 | 1.86 | 1.9865 | 1.6 | 303570 |
| 1731627300 | 1.9 | -0.16 | -7.77 | 2.07 | 2.1589 | 1.6299999 | 707235 |
| 1731540900 | 2.06 | 0.03 | 1.48 | 2.3 | 3.14 | 1.68 | 4658998 |
| 1731454500 | 2.0299999 | 0.88 | 76.52 | 1.17 | 2.49 | 1.11 | 5511652 |
| 1731368100 | 1.15 | 0.09 | 8.49 | 1.01 | 1.21 | 1.01 | 77751 |
| 1731108900 | 1.06 | 0.03 | 2.91 | 1.12 | 1.12 | 0.97 | 16535 |
| 1731022500 | 1.03 | -0.03 | -2.83 | 1.11 | 1.16 | 1.02 | 23121 |
| 1730936100 | 1.06 | 0.06 | 6.49 | 0.9954 | 1.1233 | 0.9404 | 54566 |
| 1730849700 | 0.9954 | 0.0001 | 0.01 | 1.07 | 1.07 | 0.96 | 19411 |
| 1730763300 | 0.9953 | -0.0047 | -0.47 | 0.97 | 1.0762 | 0.96 | 30606 |
| 1730500500 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 0.979 | 10107 |
| 1730414100 | 1.04 | -0.04 | -3.70 | 1.1299999 | 1.1299999 | 0.9676 | 28198 |
| 1730327700 | 1.08 | -0.07 | -5.73 | 1.1399999 | 1.1399999 | 1.07 | 3239 |
| 1730241300 | 1.1456 | -0.02 | -2.09 | 1.11 | 1.17 | 1.09 | 8142 |
| 1730154900 | 1.17 | 0.02 | 1.74 | 1.16 | 1.181 | 1.04 | 28231 |
| 1729895700 | 1.15 | 0.03 | 2.67 | 1.12 | 1.2096 | 1.1 | 15722 |
| 1729809300 | 1.1201 | -0.04 | -3.44 | 1.16 | 1.19 | 1.12 | 9583 |
| 1729722900 | 1.16 | -0.01 | -0.85 | 1.22 | 1.22 | 1.15 | 3332 |
| 1729636500 | 1.17 | 0.01 | 0.60 | 1.19 | 1.19 | 1.1299999 | 8990 |
| 1729550100 | 1.163 | -0.01 | -0.60 | 1.19 | 1.19 | 1.12 | 9643 |
| 1729290900 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.1 | 24226 |
| 1729204500 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.1399999 | 5100 |
| 1729118100 | 1.19 | 0.03 | 2.32 | 1.15 | 1.2138 | 1.15 | 4808 |
| 1729031700 | 1.163 | -0.04 | -3.08 | 1.17 | 1.2298 | 1.1339999 | 5408 |
| 1728945300 | 1.2 | 0 | 0.00 | 1.19 | 1.23 | 1.1 | 10921 |
| 1728686100 | 1.2 | -0.03 | -2.44 | 1.19 | 1.23 | 1.19 | 1968 |
| 1728599700 | 1.23 | 0.05 | 4.24 | 1.29 | 1.29 | 1.1935 | 8016 |
| 1728513300 | 1.18 | -0.04 | -2.88 | 1.2 | 1.25 | 1.18 | 11567 |
| 1728426900 | 1.215 | -0.04 | -2.80 | 1.19 | 1.25 | 1.19 | 3242 |
| 1728340500 | 1.25 | -0.05 | -3.85 | 1.31 | 1.34 | 1.2 | 19746 |
| 1728081300 | 1.3 | 0.08 | 6.52 | 1.35 | 1.35 | 1.2291 | 5159 |
| 1727994900 | 1.2204 | -0.08 | -6.12 | 1.3 | 1.3 | 1.2204 | 4870 |
| 1727908500 | 1.3 | 0.03 | 2.36 | 1.33 | 1.33 | 1.21 | 8502 |
| 1727822100 | 1.27 | 0.05 | 4.10 | 1.24 | 1.31 | 1.19 | 5126 |
| 1727735700 | 1.22 | 0.04 | 3.30 | 1.24 | 1.31 | 1.1906 | 19229 |
| 1727476500 | 1.181 | 0 | 0.08 | 1.18 | 1.24 | 1.16 | 25846 |
| 1727390100 | 1.18 | 0.1 | 9.26 | 1.1399999 | 1.21 | 1.1399999 | 15908 |
| 1727303700 | 1.08 | -0.08 | -6.49 | 1.12 | 1.2 | 1.07 | 13697 |
| 1727217300 | 1.155 | 0.15 | 14.36 | 1.02 | 1.23 | 1.02 | 63695 |
| 1727130900 | 1.01 | -0.25 | -19.84 | 1.31 | 1.33 | 1.004097 | 229156 |
| 1726871700 | 1.26 | -0.01 | -1.06 | 1.26 | 1.3601 | 1.25 | 4375 |
| 1726785300 | 1.2735 | -0.06 | -4.68 | 1.3799999 | 1.3799999 | 1.2735 | 10734 |
| 1726698900 | 1.336 | 0.1 | 8.40 | 1.33 | 1.3556 | 1.25 | 20087 |
| 1726612500 | 1.2325 | 0 | 0.20 | 1.33 | 1.33 | 1.2325 | 5292 |
| 1726526100 | 1.23 | -0.07 | -5.14 | 1.29 | 1.32 | 1.23 | 11261 |
| 1726266900 | 1.2966 | 0.01 | 0.90 | 1.24 | 1.3534 | 1.24 | 8196 |
| 1726180500 | 1.285 | -0.01 | -0.39 | 1.26 | 1.33 | 1.26 | 3717 |
| 1726094100 | 1.29 | 0.02 | 1.57 | 1.25 | 1.33 | 1.2313 | 7568 |
| 1726007700 | 1.27 | -0.03 | -2.31 | 1.28 | 1.33 | 1.25 | 17931 |
| 1725921300 | 1.3 | -0.01 | -0.76 | 1.29 | 1.3151 | 1.29 | 2012 |
| 1725662100 | 1.31 | -0.02 | -1.50 | 1.34 | 1.3407 | 1.3 | 5786 |
| 1725575700 | 1.33 | 0.01 | 0.76 | 1.37 | 1.3798 | 1.31 | 2872 |
| 1725489300 | 1.32 | -0.08 | -5.71 | 1.3899999 | 1.42 | 1.31 | 7615 |
| 1725402900 | 1.4 | -0.01 | -0.71 | 1.36 | 1.43 | 1.35 | 41778 |
| 1725057300 | 1.41 | 0.03 | 2.09 | 1.34 | 1.41 | 1.34 | 6063 |
| 1724970900 | 1.3812 | 0.05 | 3.85 | 1.3799999 | 1.3994 | 1.3001 | 8359 |
| 1724884500 | 1.33 | -0.25 | -15.82 | 1.46 | 1.53 | 1.28 | 58886 |
| 1724798100 | 1.58 | 0 | 0.00 | 1.58 | 1.5998 | 1.45 | 32789 |
| 1724711700 | 1.58 | 0.03 | 1.94 | 1.62 | 1.6994 | 1.55 | 99906 |
| 1724452500 | 1.55 | -0.04 | -2.52 | 1.58 | 1.61 | 1.4201 | 35291 |
| 1724366100 | 1.59 | 0.28 | 21.37 | 1.29 | 1.6399999 | 1.29 | 63538 |
| 1724279700 | 1.31 | 0 | 0.00 | 1.31 | 1.345 | 1.21 | 23438 |
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
