Hot Features
プレミアム
Eightco Holdings Inc (OCTO)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.3 | -15.625 | 1.92 | 1.96 | 1.54 | 40003 | 1.68825797 | CS |
| 4 | -0.41 | -20.197044335 | 2.03 | 2.2 | 1.54 | 46628 | 1.92632846 | CS |
| 12 | -0.27 | -14.2857142857 | 1.89 | 4.8601 | 1.32 | 1884321 | 3.52720158 | CS |
| 26 | -1.725 | -51.5695067265 | 3.345 | 4.8601 | 1.2595 | 989628 | 3.35831897 | CS |
| 52 | -1.37 | -45.8193979933 | 2.99 | 4.8601 | 1.2595 | 607262 | 3.33886253 | CS |
| 156 | -14.38 | -89.875 | 16 | 22.3 | 1.2595 | 570145 | 4.87839262 | CS |
| 260 | -14.38 | -89.875 | 16 | 22.3 | 1.2595 | 570145 | 4.87839262 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.62 | -0.13 | -7.43 | 1.73 | 1.735 | 1.6 | 36139 |
| 1732145700 | 1.75 | 0.21 | 13.64 | 1.56 | 1.77 | 1.56 | 53979 |
| 1732059300 | 1.54 | -0.16 | -9.41 | 1.67 | 1.67 | 1.54 | 37713 |
| 1731972900 | 1.7 | -0.12 | -6.59 | 1.81 | 1.82 | 1.6399999 | 39869 |
| 1731713700 | 1.82 | -0.1 | -5.21 | 1.92 | 1.96 | 1.79 | 32314 |
| 1731627300 | 1.92 | -0.1 | -4.95 | 1.96 | 1.96 | 1.8 | 89067 |
| 1731540900 | 2.02 | 0.11 | 5.76 | 1.87 | 2.14 | 1.8604 | 228053 |
| 1731454500 | 1.91 | -0.04 | -2.05 | 1.98 | 1.99 | 1.8571 | 15923 |
| 1731368100 | 1.95 | 0.02 | 1.04 | 1.9267 | 1.99 | 1.92 | 16465 |
| 1731108900 | 1.93 | 0 | 0.00 | 1.94 | 2.06 | 1.8 | 103285 |
| 1731022500 | 1.93 | -0.08 | -3.98 | 2.0279 | 2.05 | 1.9 | 22318 |
| 1730936100 | 2.0099999 | -0.01 | -0.50 | 2.06 | 2.09 | 2 | 33243 |
| 1730849700 | 2.02 | 0.03 | 1.51 | 2.06 | 2.1 | 1.99 | 23898 |
| 1730763300 | 1.99 | 0.01 | 0.51 | 1.97 | 2.0656 | 1.9142 | 31859 |
| 1730500500 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.95 | 16685 |
| 1730414100 | 1.98 | -0.04 | -1.98 | 2.02 | 2.0242 | 1.97 | 16091 |
| 1730327700 | 2.02 | -0.04 | -1.94 | 2.065 | 2.0984 | 2 | 15344 |
| 1730241300 | 2.06 | -0.09 | -4.19 | 2.15 | 2.2 | 2.02 | 33708 |
| 1730154900 | 2.15 | 0.21 | 10.82 | 1.97 | 2.15 | 1.97 | 49016 |
| 1729895700 | 1.94 | -0.09 | -4.43 | 2.0299999 | 2.0299999 | 1.93 | 37583 |
| 1729809300 | 2.0299999 | 0.02 | 1.00 | 2 | 2.05 | 1.939 | 58943 |
| 1729722900 | 2.0099999 | -0.09 | -4.29 | 2.1 | 2.21 | 1.98 | 73701 |
| 1729636500 | 2.1 | -0.18 | -7.89 | 2.29 | 2.33 | 2.02 | 83633 |
| 1729550100 | 2.2799999 | -0.21 | -8.43 | 2.5099999 | 2.515 | 2.25 | 51161 |
| 1729290900 | 2.49 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.3908 | 62417 |
| 1729204500 | 2.48 | 0.06 | 2.48 | 2.39 | 2.49 | 2.33 | 77585 |
| 1729118100 | 2.42 | 0.02 | 0.83 | 2.29 | 2.5099 | 2.29 | 105131 |
| 1729031700 | 2.4 | 0.34 | 16.50 | 2.06 | 2.41 | 2.06 | 231463 |
| 1728945300 | 2.06 | 0.09 | 4.57 | 2 | 2.1 | 1.9719 | 70192 |
| 1728686100 | 1.97 | 0.1 | 5.35 | 1.88 | 1.9948 | 1.87 | 29745 |
| 1728599700 | 1.87 | -0.02 | -1.06 | 1.9 | 1.94 | 1.78 | 73890 |
| 1728513300 | 1.89 | -0.2 | -9.57 | 2.04 | 2.08 | 1.85 | 172481 |
| 1728426900 | 2.09 | -0.08 | -3.69 | 2.2799999 | 2.31 | 2.04 | 347199 |
| 1728340500 | 2.17 | -0.06 | -2.69 | 2.18 | 2.23 | 2.1 | 141432 |
| 1728081300 | 2.23 | -0.06 | -2.62 | 2.27 | 2.3 | 2.15 | 91799 |
| 1727994900 | 2.29 | 0.02 | 0.88 | 2.24 | 2.34 | 2.22 | 114545 |
| 1727908500 | 2.27 | 0.03 | 1.34 | 2.13 | 2.31 | 2.1029 | 133843 |
| 1727822100 | 2.24 | -0.15 | -6.28 | 2.4 | 2.41 | 2.0200999 | 417430 |
| 1727735520 | 2.39 | -0.34 | -12.45 | 2.66 | 2.66 | 2.38 | 457017 |
| 1727476500 | 2.73 | -0.21 | -7.14 | 2.85 | 2.99 | 2.61 | 732935 |
| 1727390100 | 2.94 | -0.69 | -19.01 | 3.38 | 3.3899 | 2.8409 | 1609877 |
| 1727303700 | 3.63 | 1.14 | 45.78 | 4.14 | 4.8601 | 3.35 | 100496953 |
| 1727217300 | 2.49 | -0.71 | -22.19 | 3.4 | 3.8499 | 2.41 | 1425319 |
| 1727130900 | 3.2 | 0.65 | 25.49 | 2.55 | 3.5 | 2.2599999 | 2213667 |
| 1726871700 | 2.55 | 0.36 | 16.43 | 2.17 | 2.98 | 2.15 | 292927 |
| 1726785300 | 2.1901 | 0.09 | 4.29 | 1.9767 | 2.2393 | 1.9702 | 53721 |
| 1726698900 | 2.1 | 0.31 | 17.32 | 1.75 | 2.1699 | 1.75 | 171014 |
| 1726612500 | 1.79 | 0.15 | 9.15 | 1.635 | 1.82 | 1.55 | 81173 |
| 1726526100 | 1.6399999 | 0 | 0.00 | 1.61 | 1.66 | 1.56 | 42034 |
| 1726266900 | 1.6399999 | 0.12 | 7.89 | 1.54 | 1.67 | 1.54 | 59190 |
| 1726180500 | 1.52 | 0.15 | 10.95 | 1.3932 | 1.52 | 1.3799999 | 48073 |
| 1726094100 | 1.37 | -0.02 | -1.43 | 1.4 | 1.434 | 1.33 | 12543 |
| 1726007700 | 1.3899 | -0.08 | -5.45 | 1.41 | 1.45 | 1.3799999 | 11510 |
| 1725921300 | 1.47 | 0.05 | 3.52 | 1.3899999 | 1.49 | 1.36 | 46427 |
| 1725662100 | 1.42 | -0.13 | -8.39 | 1.66 | 1.66 | 1.32 | 37935 |
| 1725575700 | 1.55 | -0.15 | -8.82 | 1.62 | 1.68 | 1.5 | 38357 |
| 1725489300 | 1.7 | -0.03 | -1.73 | 1.75 | 1.82 | 1.6295 | 11894 |
| 1725402900 | 1.73 | -0.07 | -3.89 | 1.9 | 1.93 | 1.58 | 49216 |
| 1725057300 | 1.8 | -0.02 | -1.10 | 1.89 | 1.91 | 1.8 | 14021 |
| 1724970900 | 1.82 | -0.03 | -1.36 | 1.84 | 1.86 | 1.79 | 9961 |
| 1724884500 | 1.845 | -0.06 | -2.89 | 1.87 | 1.914 | 1.82 | 10984 |
| 1724798100 | 1.9 | -0.04 | -2.06 | 1.94 | 1.9701 | 1.89 | 12727 |
| 1724711700 | 1.9399 | 0.14 | 7.89 | 1.78 | 1.94 | 1.75 | 24465 |
| 1724452500 | 1.798 | -0.02 | -1.20 | 1.82 | 1.8399 | 1.7192 | 28862 |
| 1724366100 | 1.8199 | 0.07 | 3.99 | 1.75 | 1.85 | 1.7197 | 43381 |
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
