Hot Features
プレミアム
Precision Optics Corporation Inc (POCI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.24 | -4.7619047619 | 5.04 | 5.3 | 4.66 | 10994 | 5.01168566 | CS |
| 4 | -0.49 | -9.26275992439 | 5.29 | 5.3 | 4.4626 | 10214 | 5.0454446 | CS |
| 12 | 0.45 | 10.3448275862 | 4.35 | 5.4813 | 3.47 | 12952 | 4.79257775 | CS |
| 26 | -1.24 | -20.5298013245 | 6.04 | 6.59 | 3.47 | 12787 | 5.06888698 | CS |
| 52 | -1.4 | -22.5806451613 | 6.2 | 6.9 | 3.47 | 8961 | 5.30122989 | CS |
| 156 | -2.19 | -31.330472103 | 6.99 | 7.85 | 3.47 | 8540 | 5.81606285 | CS |
| 260 | -2.19 | -31.330472103 | 6.99 | 7.85 | 3.47 | 8540 | 5.81606285 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 4.86 | -0.06 | -1.22 | 4.8259999 | 4.96 | 4.8259999 | 706 |
| 1736292900 | 4.92 | -0.17 | -3.25 | 4.86 | 5 | 4.66 | 7524 |
| 1736206500 | 5.0852 | 0.29 | 5.94 | 4.93 | 5.3 | 4.835 | 29327 |
| 1735947300 | 4.8 | -0.21 | -4.19 | 5.04 | 5.04 | 4.8 | 6420 |
| 1735860900 | 5.01 | 0.19 | 3.94 | 5.0115999 | 5.115 | 5.01 | 12786 |
| 1735688100 | 4.82 | -0.11 | -2.15 | 4.98 | 5.05 | 4.76 | 8417 |
| 1735601700 | 4.9259 | -0.08 | -1.68 | 5.075 | 5.0784 | 4.8 | 14372 |
| 1735342500 | 5.01 | -0.14 | -2.72 | 5 | 5.0599999 | 4.7 | 9176 |
| 1735256100 | 5.15 | 0.05 | 0.98 | 5.22 | 5.22 | 4.4626 | 31355 |
| 1735077840 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 264 |
| 1734996900 | 5 | -0.21 | -4.03 | 5.09 | 5.2251 | 4.82 | 8959 |
| 1734737700 | 5.21 | 0.05 | 1.07 | 5.07 | 5.22 | 5.07 | 2910 |
| 1734651300 | 5.155 | 0.15 | 2.89 | 5.07 | 5.28 | 5.07 | 3642 |
| 1734564900 | 5.01 | 0.01 | 0.20 | 5.115 | 5.2487 | 5.01 | 4435 |
| 1734478500 | 5 | -0.15 | -2.91 | 5.3 | 5.3 | 5 | 7873 |
| 1734392100 | 5.15 | 0.05 | 0.98 | 5.14 | 5.2 | 4.92 | 24811 |
| 1734132900 | 5.1 | -0.15 | -2.76 | 5.29 | 5.29 | 5.08 | 662 |
| 1734046500 | 5.245 | 0.09 | 1.65 | 5.245 | 5.245 | 5.245 | 1443 |
| 1733960100 | 5.16 | -0.11 | -2.09 | 5.4813 | 5.4813 | 5.16 | 4875 |
| 1733873700 | 5.2699999 | 0.27 | 5.40 | 5.13 | 5.4 | 5.13 | 46735 |
| 1733787300 | 5 | -0.09 | -1.77 | 5.11 | 5.11 | 4.83 | 3421 |
| 1733528100 | 5.09 | 0.06 | 1.19 | 4.97 | 5.09 | 4.863 | 14416 |
| 1733441700 | 5.03 | 0.04 | 0.80 | 4.88 | 5.1 | 4.88 | 8658 |
| 1733355300 | 4.99 | 0.01 | 0.20 | 4.94 | 5.1758 | 4.898 | 8776 |
| 1733268900 | 4.98 | 0.06 | 1.12 | 5.08 | 5.1 | 4.88 | 12649 |
| 1733182500 | 4.925 | 0.13 | 2.60 | 4.85 | 4.925 | 4.85 | 1245 |
| 1732917840 | 4.8 | -0.23 | -4.57 | 4.9779 | 5.015 | 4.8 | 11512 |
| 1732750500 | 5.03 | -0.29 | -5.45 | 5.115 | 5.15 | 5.03 | 2967 |
| 1732664100 | 5.32 | 0.24 | 4.72 | 5.03 | 5.34 | 5.03 | 13352 |
| 1732577700 | 5.08 | -0.03 | -0.59 | 5.11 | 5.38 | 5.03 | 15079 |
| 1732318500 | 5.11 | 0.02 | 0.39 | 5.1 | 5.18 | 5.0465 | 1844 |
| 1732232100 | 5.09 | -0.26 | -4.86 | 5.2 | 5.38 | 5.048 | 11794 |
| 1732145700 | 5.35 | 0.03 | 0.56 | 5.18 | 5.35 | 5 | 29824 |
| 1732059300 | 5.32 | 0.32 | 6.40 | 4.9147 | 5.34 | 4.8385999 | 25016 |
| 1731972900 | 5 | -0.23 | -4.40 | 5.3 | 5.3256 | 4.755 | 19643 |
| 1731713700 | 5.23 | 0.5 | 10.57 | 4.92 | 5.2729 | 4.4515 | 20970 |
| 1731627300 | 4.73 | -0.22 | -4.52 | 4.93 | 5.32 | 4.49 | 31219 |
| 1731540900 | 4.954 | 0.11 | 2.36 | 4.4904 | 4.954 | 4.3789999 | 1873 |
| 1731454500 | 4.84 | 0.16 | 3.42 | 4.75 | 4.89 | 4.42 | 19327 |
| 1731368100 | 4.68 | -0.32 | -6.40 | 5 | 5.35 | 4.65 | 22932 |
| 1731108900 | 5 | 0.49 | 10.86 | 4.62 | 5 | 4.6199 | 31439 |
| 1731022500 | 4.51 | -0.09 | -1.96 | 4.5244 | 4.99 | 4.51 | 14145 |
| 1730936100 | 4.6 | 0.29 | 6.73 | 4.2684 | 4.6 | 4.214 | 13535 |
| 1730849700 | 4.3099999 | 0.14 | 3.36 | 4.241 | 4.35 | 4.24 | 3337 |
| 1730763300 | 4.17 | 0.08 | 1.96 | 4.21 | 4.24 | 4.135 | 6334 |
| 1730500500 | 4.09 | 0.29 | 7.63 | 3.85 | 4.21 | 3.8001 | 39162 |
| 1730414100 | 3.8 | 0.03 | 0.80 | 3.76 | 3.8 | 3.47 | 45990 |
| 1730327700 | 3.77 | -0.08 | -2.08 | 3.85 | 3.85 | 3.77 | 2862 |
| 1730241300 | 3.85 | -0.01 | -0.26 | 3.91 | 4.0401 | 3.85 | 15527 |
| 1730154900 | 3.86 | -0.04 | -1.03 | 3.95 | 3.95 | 3.85 | 10140 |
| 1729895700 | 3.9 | -0.09 | -2.26 | 4.0199999 | 4.0701 | 3.9 | 8148 |
| 1729809300 | 3.99 | -0.01 | -0.25 | 4.01 | 4.01 | 3.95 | 7537 |
| 1729722900 | 4 | -0.2 | -4.76 | 4.1859 | 4.1859 | 3.99 | 15743 |
| 1729636500 | 4.2 | 0 | 0.00 | 4.21 | 4.21 | 4.19 | 432 |
| 1729550100 | 4.2 | -0.11 | -2.55 | 4.3 | 4.3 | 4.2 | 3455 |
| 1729290900 | 4.3099999 | -0.02 | -0.35 | 4.35 | 4.4 | 4.2603 | 4296 |
| 1729204500 | 4.325 | -0.02 | -0.35 | 4.36 | 4.3709 | 4.25 | 3304 |
| 1729118100 | 4.34 | 0.16 | 3.83 | 4.17 | 4.35 | 4.17 | 5036 |
| 1729031700 | 4.18 | -0.07 | -1.65 | 4.25 | 4.2901 | 4.15 | 7658 |
| 1728945300 | 4.25 | -0.04 | -0.93 | 4.25 | 4.4308 | 4.2402 | 9919 |
| 1728686100 | 4.29 | 0.29 | 7.25 | 3.93 | 4.29 | 3.93 | 4313 |
| 1728599700 | 4 | -0.5 | -11.11 | 4.425 | 4.425 | 3.795 | 75212 |
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
