Hot Features
プレミアム
Palladyne AI Corporation (PDYN)
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 | 0.05 | 1.42857142857 | 3.5 | 4.4 | 3.02 | 3935717 | 3.66418839 | CS |
| 4 | 1.33 | 59.9099099099 | 2.22 | 7.93 | 2.15 | 14186162 | 4.95965954 | CS |
| 12 | 1.74 | 96.1325966851 | 1.81 | 7.93 | 1.677 | 5580674 | 4.57083697 | CS |
| 26 | 1.95 | 121.875 | 1.6 | 7.93 | 1.38 | 2673625 | 4.51100873 | CS |
| 52 | 1.29 | 57.0796460177 | 2.26 | 7.93 | 1.26 | 1971626 | 4.43096336 | CS |
| 156 | 1.29 | 57.0796460177 | 2.26 | 7.93 | 1.26 | 1971626 | 4.43096336 | CS |
| 260 | 1.29 | 57.0796460177 | 2.26 | 7.93 | 1.26 | 1971626 | 4.43096336 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.53 | 0.4 | 12.78 | 3.0299999 | 3.64 | 3.0299999 | 2343404 |
| 1734651300 | 3.13 | -0.48 | -13.30 | 3.9 | 4.17 | 3.02 | 3998706 |
| 1734564900 | 3.61 | 0.07 | 1.98 | 3.69 | 4.2699999 | 3.51 | 4398335 |
| 1734478500 | 3.54 | -0.69 | -16.31 | 4.28 | 4.3272 | 3.5 | 3352474 |
| 1734392100 | 4.23 | 0.76 | 21.90 | 3.38 | 4.4 | 3.265 | 5697990 |
| 1734132900 | 3.47 | -0.08 | -2.25 | 3.5 | 3.81 | 3.42 | 2231078 |
| 1734046500 | 3.55 | -0.41 | -10.35 | 4 | 4.3099999 | 3.54 | 2078974 |
| 1733960100 | 3.96 | -0.11 | -2.70 | 4.2 | 4.21 | 3.6312 | 2247169 |
| 1733873700 | 4.07 | 0.12 | 3.04 | 3.9 | 4.5499 | 3.9 | 2333213 |
| 1733787300 | 3.95 | -0.51 | -11.43 | 4.78 | 4.9598 | 3.9 | 3052404 |
| 1733528100 | 4.46 | -0.22 | -4.70 | 4.75 | 4.815 | 4.11 | 3831762 |
| 1733441700 | 4.68 | -0.19 | -3.90 | 5.23 | 5.2196 | 4.6759 | 2605001 |
| 1733355300 | 4.87 | -0.53 | -9.81 | 5.44 | 5.55 | 4.655 | 3048991 |
| 1733268900 | 5.4 | -0.52 | -8.78 | 5.85 | 5.97 | 4.85 | 3365468 |
| 1733182500 | 5.92 | -0.54 | -8.36 | 7.5 | 7.93 | 5.63 | 7728550 |
| 1732917840 | 6.46 | 1.13 | 21.20 | 5.65 | 6.48 | 5.42 | 4983877 |
| 1732750500 | 5.33 | -1.88 | -26.07 | 6.38 | 6.6998 | 5.25 | 6403085 |
| 1732664100 | 7.21 | 2.8 | 63.49 | 4.24 | 7.366 | 4.1 | 39545819 |
| 1732577700 | 4.41 | -0.19 | -4.13 | 5.5 | 5.85 | 4.26 | 17089983 |
| 1732318500 | 4.6 | 2.6 | 130.00 | 2.22 | 5.05 | 2.15 | 82865185 |
| 1732232100 | 2 | 0.06 | 3.09 | 2.3 | 2.71 | 1.98 | 6353799 |
| 1732145700 | 1.94 | 0.14 | 7.78 | 1.93 | 2.32 | 1.89 | 2119993 |
| 1732059300 | 1.8 | 0.02 | 1.12 | 1.83 | 1.984 | 1.74 | 622732 |
| 1731972900 | 1.78 | -0.07 | -3.78 | 1.88 | 1.9 | 1.75 | 299412 |
| 1731713700 | 1.85 | 0.02 | 1.09 | 1.88 | 1.91 | 1.73 | 269869 |
| 1731627300 | 1.83 | -0.24 | -11.59 | 2.08 | 2.09 | 1.69 | 1039198 |
| 1731540900 | 2.07 | -0.1 | -4.61 | 2.2 | 2.42 | 2.055 | 434747 |
| 1731454500 | 2.17 | -0.19 | -8.05 | 2.33 | 2.4095 | 2.12 | 355668 |
| 1731368100 | 2.36 | 0.26 | 12.38 | 2.22 | 2.44 | 2.15 | 531400 |
| 1731108900 | 2.1 | -0.06 | -2.78 | 2.15 | 2.16 | 2.02 | 255110 |
| 1731022500 | 2.16 | -0.03 | -1.37 | 2.19 | 2.24 | 2.09 | 249090 |
| 1730936100 | 2.19 | 0.11 | 5.29 | 2.2 | 2.2519999 | 2.08 | 292220 |
| 1730849700 | 2.08 | 0.13 | 6.67 | 2.13 | 2.3 | 2.0200999 | 438031 |
| 1730763300 | 1.95 | -0.06 | -2.99 | 2 | 2.11 | 1.92 | 163449 |
| 1730500500 | 2.0099999 | -0.04 | -1.95 | 2.07 | 2.14 | 1.95 | 129320 |
| 1730414100 | 2.05 | -0.18 | -8.07 | 2.19 | 2.25 | 2.04 | 193947 |
| 1730327700 | 2.23 | -0.07 | -3.04 | 2.2799999 | 2.35 | 2.09 | 230980 |
| 1730241300 | 2.3 | 0.01 | 0.44 | 2.24 | 2.3493 | 2.2 | 174380 |
| 1730154900 | 2.29 | 0.05 | 2.23 | 2.27 | 2.61 | 2.22 | 659048 |
| 1729895700 | 2.24 | 0.25 | 12.56 | 1.98 | 2.37 | 1.98 | 408060 |
| 1729809300 | 1.99 | -0.01 | -0.50 | 2.05 | 2.0827 | 1.94 | 229853 |
| 1729722900 | 2 | 0.01 | 0.50 | 2 | 2.02 | 1.89 | 153700 |
| 1729636500 | 1.99 | -0.11 | -5.24 | 2.07 | 2.13 | 1.97 | 241353 |
| 1729550100 | 2.1 | -0.09 | -4.11 | 2.21 | 2.21 | 2 | 308481 |
| 1729290900 | 2.19 | -0.03 | -1.35 | 2.24 | 2.2696 | 2.145 | 93552 |
| 1729204500 | 2.22 | -0.04 | -1.77 | 2.25 | 2.2795 | 2.16 | 200973 |
| 1729118100 | 2.2599999 | -0.05 | -2.16 | 2.35 | 2.43 | 2.19 | 383936 |
| 1729031700 | 2.31 | -0.14 | -5.71 | 2.46 | 2.56 | 2.3 | 338168 |
| 1728945300 | 2.45 | 0.11 | 4.70 | 2.36 | 2.47 | 2.24 | 429218 |
| 1728686100 | 2.34 | 0.03 | 1.30 | 2.3 | 2.4998999 | 2.24 | 585248 |
| 1728599700 | 2.31 | -0.08 | -3.35 | 2.37 | 2.48 | 2.21 | 653108 |
| 1728513300 | 2.39 | -0.36 | -13.09 | 2.69 | 3.5 | 2.25 | 10233978 |
| 1728426900 | 2.75 | 0.87 | 46.28 | 1.88 | 3.05 | 1.8738 | 21336646 |
| 1728340500 | 1.88 | 0.01 | 0.53 | 1.9 | 1.935 | 1.81 | 80069 |
| 1728081300 | 1.87 | -0.13 | -6.50 | 2 | 2.05 | 1.86 | 56366 |
| 1727994900 | 2 | 0.05 | 2.56 | 2 | 2.1 | 1.9 | 156310 |
| 1727908500 | 1.95 | 0.23 | 13.37 | 1.7 | 1.95 | 1.68 | 153399 |
| 1727822100 | 1.72 | -0.07 | -3.91 | 1.77 | 1.8499 | 1.677 | 104953 |
| 1727735700 | 1.79 | -0.01 | -0.56 | 1.77 | 1.85 | 1.73 | 38373 |
| 1727476500 | 1.8 | 0 | 0.00 | 1.81 | 1.84 | 1.7306 | 119044 |
| 1727390100 | 1.8 | -0.02 | -1.10 | 1.84 | 1.9 | 1.75 | 55856 |
| 1727303700 | 1.82 | 0.09 | 5.20 | 1.73 | 1.82 | 1.72 | 63533 |
| 1727217300 | 1.73 | 0.07 | 4.22 | 1.71 | 1.75 | 1.67 | 52140 |
| 1727130900 | 1.66 | -0.11 | -6.21 | 1.83 | 1.83 | 1.61 | 73566 |
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
