Hot Features
プレミアム
Phunware Inc (PHUN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -11.3122171946 | 4.42 | 4.47 | 3.8 | 1198755 | 4.15622728 | CS |
| 4 | -0.5 | -11.3122171946 | 4.42 | 5.35 | 3.8 | 1428400 | 4.47677011 | CS |
| 12 | 0.64 | 19.512195122 | 3.28 | 14.6 | 3.21 | 7358504 | 8.5869576 | CS |
| 26 | -1.47 | -27.2727272727 | 5.39 | 14.6 | 2.85 | 3719355 | 8.26281251 | CS |
| 52 | -0.04 | -1.0101010101 | 3.96 | 24.495 | 2.85 | 31193501 | 15.9140279 | CS |
| 156 | -144.58 | -97.3602693603 | 148.5 | 193.5 | 2.85 | 13150705 | 32.9728325 | CS |
| 260 | -53.58 | -93.1826086957 | 57.5 | 1202 | 2.85 | 11268325 | 77.98937197 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.89 | 0.04 | 1.04 | 3.7736 | 4.0199999 | 3.76 | 1237317 |
| 1734651300 | 3.85 | -0.26 | -6.33 | 4.19 | 4.19 | 3.8 | 1370359 |
| 1734564900 | 4.11 | -0.27 | -6.16 | 4.39 | 4.44 | 4.08 | 1624991 |
| 1734478500 | 4.38 | 0.05 | 1.15 | 4.28 | 4.415 | 4.2619999 | 821243 |
| 1734392100 | 4.33 | 0.07 | 1.52 | 4.28 | 4.4349999 | 4.17 | 1141085 |
| 1734132900 | 4.265 | -0.19 | -4.16 | 4.42 | 4.47 | 4.26 | 1036096 |
| 1734046500 | 4.45 | 0.06 | 1.37 | 4.39 | 4.78 | 4.3564999 | 2625122 |
| 1733960100 | 4.39 | -0.07 | -1.57 | 4.45 | 4.58 | 4.33 | 1029274 |
| 1733873700 | 4.46 | -0.17 | -3.67 | 4.5599999 | 4.58 | 4.423 | 922931 |
| 1733787300 | 4.63 | 0.04 | 0.87 | 4.7476 | 4.97 | 4.595 | 1523022 |
| 1733528100 | 4.59 | 0.12 | 2.68 | 4.5599999 | 4.79 | 4.48 | 1172842 |
| 1733441700 | 4.47 | -0.11 | -2.40 | 4.62 | 4.67 | 4.3934 | 1088930 |
| 1733355300 | 4.58 | 0.23 | 5.29 | 4.415 | 4.74 | 4.38 | 1607417 |
| 1733268900 | 4.35 | -0.07 | -1.58 | 4.43 | 4.4626 | 4.2301 | 1304154 |
| 1733182500 | 4.42 | -0.22 | -4.74 | 4.68 | 4.75 | 4.4 | 1260783 |
| 1732917840 | 4.64 | 0.23 | 5.22 | 4.35 | 4.7 | 4.3099999 | 1036067 |
| 1732750500 | 4.41 | 0.03 | 0.68 | 4.36 | 4.55 | 4.33 | 803649 |
| 1732664100 | 4.38 | -0.32 | -6.81 | 4.57 | 4.6 | 4.3099999 | 1341888 |
| 1732577700 | 4.7 | -0.18 | -3.69 | 4.98 | 5.05 | 4.675 | 2036362 |
| 1732318500 | 4.88 | 0.48 | 10.91 | 4.42 | 5.35 | 4.42 | 3393380 |
| 1732232100 | 4.4 | -0.36 | -7.56 | 4.76 | 4.86 | 4.38 | 1852240 |
| 1732145700 | 4.76 | 0.25 | 5.54 | 4.51 | 4.89 | 4.49 | 1432446 |
| 1732059300 | 4.51 | -0.25 | -5.25 | 4.5025 | 4.68 | 4.445 | 1082397 |
| 1731972900 | 4.76 | 0.31 | 6.85 | 4.09 | 4.88 | 4.09 | 3210568 |
| 1731713700 | 4.455 | -0.48 | -9.63 | 4.88 | 4.88 | 4.4 | 2210369 |
| 1731627300 | 4.93 | -0.07 | -1.40 | 4.75 | 5.0799 | 4.64 | 2446952 |
| 1731540900 | 5 | -0.34 | -6.37 | 5.2699999 | 5.45 | 4.96 | 2237284 |
| 1731454500 | 5.34 | -0.65 | -10.85 | 5.63 | 5.6482 | 4.9901 | 4456776 |
| 1731368100 | 5.99 | 0.39 | 6.96 | 5.8591 | 6.08 | 5.49 | 4227696 |
| 1731108900 | 5.6 | -0.82 | -12.77 | 5.86 | 6.42 | 5.5 | 7134674 |
| 1731022500 | 6.42 | -1.01 | -13.59 | 6.69 | 6.835 | 6.1 | 5819596 |
| 1730936100 | 7.43 | 1.06 | 16.64 | 7.655 | 7.66 | 6.5199999 | 19698277 |
| 1730849700 | 6.37 | -0.54 | -7.81 | 7.29 | 7.42 | 6.155 | 11526703 |
| 1730763300 | 6.91 | 0.17 | 2.52 | 6.14 | 7.24 | 6.0599999 | 7915769 |
| 1730500500 | 6.74 | -0.33 | -4.67 | 6.79 | 7.33 | 6.45 | 4844693 |
| 1730414100 | 7.07 | -0.38 | -5.10 | 7.2001 | 7.45 | 6.36 | 8746773 |
| 1730327700 | 7.45 | -1.23 | -14.17 | 8.1994 | 9.58 | 7.3 | 16477881 |
| 1730241300 | 8.68 | -1.88 | -17.80 | 9.53 | 9.8 | 8.4 | 19453455 |
| 1730154900 | 10.56 | -0.04 | -0.38 | 11.8799 | 11.89 | 10.08 | 26899852 |
| 1729895700 | 10.6 | 2.12 | 25.00 | 9.19 | 10.74 | 9.15 | 30530680 |
| 1729809300 | 8.48 | -5.66 | -40.03 | 12.43 | 12.9 | 8.38 | 34197328 |
| 1729722900 | 14.14 | 2.5 | 21.48 | 14.07 | 14.6 | 12.65 | 42994515 |
| 1729636500 | 11.64 | 3.23 | 38.41 | 9.3 | 13.3 | 9.036 | 64353347 |
| 1729550100 | 8.41 | 1.64 | 24.22 | 6.88 | 8.44 | 6.53 | 6630787 |
| 1729290900 | 6.77 | -0.71 | -9.49 | 7.19 | 7.65 | 6.46 | 5281426 |
| 1729204500 | 7.48 | 1.14 | 17.98 | 6.92 | 7.68 | 6.13 | 10671987 |
| 1729118100 | 6.34 | 0.95 | 17.63 | 6.21 | 6.62 | 5.8 | 8765919 |
| 1729031700 | 5.39 | 0.69 | 14.68 | 5.38 | 7.96 | 5.24 | 43667134 |
| 1728945300 | 4.7 | 0.19 | 4.21 | 4.6 | 4.78 | 4.42 | 2005513 |
| 1728686100 | 4.51 | 0.69 | 18.06 | 3.99 | 4.68 | 3.85 | 2432772 |
| 1728599700 | 3.82 | 0.27 | 7.61 | 3.57 | 3.99 | 3.5301 | 1017884 |
| 1728513300 | 3.55 | -0.26 | -6.82 | 3.86 | 3.9 | 3.54 | 378852 |
| 1728426900 | 3.81 | 0.06 | 1.60 | 3.7 | 3.96 | 3.59 | 599013 |
| 1728340500 | 3.75 | 0.25 | 7.14 | 3.57 | 3.83 | 3.54 | 575274 |
| 1728081300 | 3.5 | 0.1 | 2.94 | 3.43 | 3.5 | 3.37 | 176154 |
| 1727994900 | 3.4 | 0.04 | 1.19 | 3.36 | 3.47 | 3.35 | 147575 |
| 1727908500 | 3.36 | 0.02 | 0.60 | 3.2712 | 3.38 | 3.21 | 119787 |
| 1727822100 | 3.34 | -0.08 | -2.34 | 3.41 | 3.48 | 3.261 | 174017 |
| 1727735520 | 3.42 | -0.04 | -1.16 | 3.5 | 3.58 | 3.38 | 219325 |
| 1727476500 | 3.46 | 0.18 | 5.49 | 3.2799999 | 3.54 | 3.2311 | 398436 |
| 1727390100 | 3.2799999 | 0.24 | 7.89 | 3.09 | 3.2799999 | 3.06 | 217418 |
| 1727303700 | 3.04 | 0.04 | 1.33 | 3.04 | 3.19 | 2.99 | 359559 |
| 1727217300 | 3 | 0.12 | 4.17 | 2.89 | 3.07 | 2.89 | 249959 |
| 1727130900 | 2.88 | -0.13 | -4.32 | 3.0099999 | 3.04 | 2.85 | 280284 |
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
