Hot Features
プレミアム
AMMO Inc (POWW)
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 | 0.21 | 16.1538461538 | 1.3 | 1.51 | 1.26 | 876316 | 1.37570413 | CS |
| 4 | 0.54 | 55.6701030928 | 0.97 | 1.51 | 0.9525 | 1129825 | 1.22391851 | CS |
| 12 | 0.41 | 37.2727272727 | 1.1 | 1.51 | 0.9525 | 863516 | 1.20345236 | CS |
| 26 | -0.28 | -15.6424581006 | 1.79 | 1.9718 | 0.9525 | 667092 | 1.32417787 | CS |
| 52 | -0.55 | -26.6990291262 | 2.06 | 2.94 | 0.9525 | 671756 | 1.76420275 | CS |
| 156 | -3.23 | -68.1434599156 | 4.74 | 6.055 | 0.9525 | 964570 | 2.9675003 | CS |
| 260 | -0.74 | -32.8888888889 | 2.25 | 10.37 | 0.9525 | 1429334 | 4.87940368 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.5 | 0.08 | 5.63 | 1.42 | 1.51 | 1.41 | 840712 |
| 1737070500 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.46 | 1.325 | 1129132 |
| 1736984100 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.4 | 1.325 | 648259 |
| 1736897700 | 1.32 | -0.06 | -4.35 | 1.37 | 1.3899999 | 1.295 | 786092 |
| 1736811300 | 1.3799999 | 0.02 | 1.47 | 1.33 | 1.4 | 1.31 | 976975 |
| 1736552100 | 1.36 | 0.06 | 4.62 | 1.27 | 1.3799999 | 1.26 | 819338 |
| 1736379300 | 1.3 | -0.04 | -2.99 | 1.345 | 1.345 | 1.23 | 1337455 |
| 1736292900 | 1.34 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.28 | 1866059 |
| 1736206500 | 1.34 | 0.12 | 9.84 | 1.24 | 1.3799999 | 1.23 | 2338529 |
| 1735947300 | 1.22 | 0.05 | 4.27 | 1.165 | 1.23 | 1.1304 | 986133 |
| 1735860900 | 1.17 | 0.07 | 6.36 | 1.1399999 | 1.24 | 1.1225 | 1453992 |
| 1735688100 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1299999 | 1.09 | 905630 |
| 1735601700 | 1.11 | 0.05 | 4.23 | 1.0792 | 1.11 | 1.0501 | 1366610 |
| 1735342500 | 1.065 | 0 | 0.47 | 1.0595 | 1.08 | 1.04 | 626406 |
| 1735256100 | 1.06 | 0.08 | 8.41 | 0.975 | 1.06 | 0.9701 | 961655 |
| 1735077840 | 0.9778 | -0.0053 | -0.54 | 0.98 | 0.9889 | 0.96 | 323331 |
| 1734996900 | 0.9831 | -0.0115 | -1.16 | 1 | 1 | 0.9525 | 910331 |
| 1734737700 | 0.9946 | 0.0133 | 1.36 | 0.96 | 1.02 | 0.954 | 1369134 |
| 1734651300 | 0.9813 | -0.0187 | -1.87 | 1.02 | 1.045 | 0.965 | 993799 |
| 1734564900 | 1 | -0.04 | -3.85 | 1.05 | 1.08 | 1 | 551091 |
| 1734478500 | 1.04 | -0.02 | -1.89 | 1.055 | 1.07 | 1.01 | 791557 |
| 1734392100 | 1.06 | 0.01 | 0.95 | 1.0438 | 1.08 | 1.03 | 521162 |
| 1734132900 | 1.05 | 0 | 0.00 | 1.0496 | 1.08 | 1.03 | 608371 |
| 1734046500 | 1.05 | -0.07 | -6.25 | 1.11 | 1.1299999 | 1.03 | 1088692 |
| 1733960100 | 1.12 | -0.03 | -2.61 | 1.16 | 1.16 | 1.105 | 963316 |
| 1733873700 | 1.15 | -0.02 | -1.71 | 1.17 | 1.18 | 1.145 | 504075 |
| 1733787300 | 1.17 | -0.01 | -0.85 | 1.19 | 1.25 | 1.17 | 766461 |
| 1733528100 | 1.18 | 0.04 | 3.51 | 1.16 | 1.2 | 1.15 | 564801 |
| 1733441700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.175 | 1.12 | 759052 |
| 1733355300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.1304 | 892041 |
| 1733268900 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.16 | 528724 |
| 1733182500 | 1.19 | -0.05 | -4.03 | 1.25 | 1.27 | 1.18 | 571993 |
| 1732917840 | 1.24 | 0.02 | 1.64 | 1.23 | 1.26 | 1.225 | 294029 |
| 1732750500 | 1.22 | 0 | 0.00 | 1.21 | 1.2649999 | 1.21 | 869737 |
| 1732664100 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3 | 1.21 | 654657 |
| 1732577700 | 1.29 | 0.01 | 0.78 | 1.31 | 1.35 | 1.28 | 1090358 |
| 1732318500 | 1.28 | 0.02 | 1.59 | 1.285 | 1.34 | 1.275 | 734298 |
| 1732232100 | 1.26 | 0.07 | 5.88 | 1.22 | 1.26 | 1.19 | 746378 |
| 1732145700 | 1.19 | -0.13 | -9.85 | 1.31 | 1.31 | 1.19 | 997072 |
| 1732059300 | 1.32 | 0.1 | 8.20 | 1.2205 | 1.32 | 1.205 | 735763 |
| 1731972900 | 1.22 | 0.01 | 0.83 | 1.24 | 1.24 | 1.2 | 399888 |
| 1731713700 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.2 | 438537 |
| 1731627300 | 1.22 | -0.08 | -6.15 | 1.29 | 1.3 | 1.22 | 738298 |
| 1731540900 | 1.3 | 0 | 0.00 | 1.28 | 1.32 | 1.27 | 802904 |
| 1731454500 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.275 | 933032 |
| 1731368100 | 1.34 | 0.13 | 10.74 | 1.2199 | 1.345 | 1.18 | 1529105 |
| 1731108900 | 1.21 | -0.01 | -0.82 | 1.24 | 1.24 | 1.16 | 721593 |
| 1731022500 | 1.22 | -0.03 | -2.40 | 1.238 | 1.27 | 1.21 | 554680 |
| 1730936100 | 1.25 | 0 | 0.00 | 1.34 | 1.34 | 1.18 | 1190396 |
| 1730849700 | 1.25 | 0.07 | 5.93 | 1.195 | 1.27 | 1.1901 | 1177995 |
| 1730763300 | 1.18 | 0.08 | 7.27 | 1.1 | 1.205 | 1.1 | 1159153 |
| 1730500500 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1399999 | 1.08 | 420929 |
| 1730414100 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.15 | 1.08 | 557594 |
| 1730327700 | 1.12 | -0.06 | -5.08 | 1.18 | 1.185 | 1.12 | 408654 |
| 1730241300 | 1.18 | -0.03 | -2.48 | 1.195 | 1.2 | 1.17 | 320151 |
| 1730154900 | 1.21 | 0.05 | 4.31 | 1.1796 | 1.23 | 1.175 | 494309 |
| 1729895700 | 1.16 | 0.07 | 6.42 | 1.1 | 1.2 | 1.1 | 679221 |
| 1729809300 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1399999 | 1.08 | 729044 |
| 1729722900 | 1.12 | -0.06 | -5.08 | 1.17 | 1.18 | 1.0905 | 1032253 |
| 1729636500 | 1.18 | -0.06 | -4.84 | 1.24 | 1.25 | 1.17 | 879934 |
| 1729550100 | 1.24 | -0.04 | -3.13 | 1.25 | 1.27 | 1.24 | 348284 |
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
