Hot Features
プレミアム
Recon Technology Ltd (RCON)
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 | 0.0363 | 1.73684210526 | 2.09 | 2.268 | 2.0152 | 8185 | 2.10957396 | CS |
| 4 | -0.0937 | -4.22072072072 | 2.22 | 2.6 | 2.0152 | 13096 | 2.25998971 | CS |
| 12 | -0.8037 | -27.4300341297 | 2.93 | 3.7 | 2.0152 | 15453 | 2.64471235 | CS |
| 26 | 0.7963 | 59.8721804511 | 1.33 | 3.7 | 1.33 | 27517 | 2.42072663 | CS |
| 52 | -2.1937 | -50.7800925926 | 4.32 | 4.7088 | 1.26 | 291425 | 2.39458297 | CS |
| 156 | -23.6137 | -91.7393162393 | 25.74 | 38.34 | 1.26 | 447211 | 14.19454262 | CS |
| 260 | -9.1849 | -81.2018176674 | 11.3112 | 315 | 1.26 | 803162 | 52.91924473 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.1263 | -0.01 | -0.61 | 2.06 | 2.15 | 2.06 | 1657 |
| 1734651300 | 2.1394 | 0.02 | 0.92 | 2.15 | 2.15 | 2.1 | 4846 |
| 1734564900 | 2.12 | -0.02 | -1.07 | 2.1 | 2.22 | 2.1 | 4084 |
| 1734478500 | 2.1429999 | -0.04 | -1.70 | 2.11 | 2.2679999 | 2.0515 | 9162 |
| 1734392100 | 2.18 | 0.14 | 6.60 | 2.05 | 2.2477999 | 2.05 | 7268 |
| 1734132900 | 2.045 | -0.1 | -4.68 | 2.09 | 2.1934999 | 2.0152 | 15567 |
| 1734046500 | 2.1454 | -0.15 | -6.52 | 2.2799999 | 2.2799999 | 2.09 | 6089 |
| 1733960100 | 2.295 | 0.09 | 4.12 | 2.11 | 2.56 | 2.0369 | 35455 |
| 1733873700 | 2.2041 | 0.01 | 0.60 | 2.33 | 2.33 | 2.1404 | 6950 |
| 1733787300 | 2.191 | -0.06 | -2.79 | 2.33 | 2.3799 | 2.15 | 23411 |
| 1733528100 | 2.2538 | -0.03 | -1.15 | 2.3 | 2.38 | 2.22 | 3833 |
| 1733441700 | 2.2799999 | 0.01 | 0.44 | 2.38 | 2.38 | 2.2799999 | 7864 |
| 1733355300 | 2.27 | -0.11 | -4.54 | 2.36 | 2.4498 | 2.27 | 8777 |
| 1733268900 | 2.3779 | 0.02 | 0.76 | 2.37 | 2.41 | 2.3 | 11628 |
| 1733182500 | 2.36 | 0 | 0.00 | 2.39 | 2.41 | 2.36 | 6350 |
| 1732917840 | 2.36 | 0.05 | 2.32 | 2.31 | 2.44 | 2.23 | 8637 |
| 1732750500 | 2.3064 | -0.04 | -1.86 | 2.35 | 2.39 | 2.3064 | 2674 |
| 1732664100 | 2.35 | 0.06 | 2.62 | 2.35 | 2.6 | 2.27 | 29983 |
| 1732577700 | 2.29 | 0.06 | 2.69 | 2.12 | 2.3 | 2.1 | 63024 |
| 1732318500 | 2.23 | 0.02 | 0.68 | 2.22 | 2.27 | 2.2 | 3161 |
| 1732232100 | 2.215 | 0.07 | 3.50 | 2.14 | 2.24 | 2.06 | 3720 |
| 1732145700 | 2.14 | -0.03 | -1.38 | 2.13 | 2.199 | 2.09 | 13978 |
| 1732059300 | 2.17 | 0.05 | 2.36 | 2.0299999 | 2.21 | 2.0299999 | 19596 |
| 1731972900 | 2.12 | 0.1 | 4.95 | 2.13 | 2.2182 | 2.04 | 19428 |
| 1731713700 | 2.02 | -0.28 | -12.17 | 2.2 | 2.36 | 2.02 | 15910 |
| 1731627300 | 2.3 | -0.07 | -3.00 | 2.36 | 2.38 | 2.3 | 5092 |
| 1731540900 | 2.3712 | -0.26 | -9.92 | 2.36 | 2.52 | 2.36 | 4303 |
| 1731454500 | 2.6323 | 0.06 | 2.44 | 2.48 | 2.8 | 2.41 | 7577 |
| 1731368100 | 2.5696 | -0.13 | -4.68 | 2.4 | 2.7 | 2.4 | 15625 |
| 1731108900 | 2.6958 | 0.17 | 6.55 | 2.56 | 2.7277 | 2.4701 | 6041 |
| 1731022500 | 2.5301 | -0.11 | -4.26 | 2.65 | 2.65 | 2.5301 | 6986 |
| 1730936100 | 2.6427 | 0 | 0.10 | 2.71 | 2.71 | 2.4986 | 3743 |
| 1730849700 | 2.64 | 0.02 | 0.76 | 2.62 | 2.68 | 2.45 | 21177 |
| 1730763300 | 2.62 | 0.17 | 6.94 | 2.44 | 2.89 | 2.44 | 26869 |
| 1730500500 | 2.45 | 0.18 | 7.93 | 2.38 | 2.57 | 2.1701 | 39385 |
| 1730414100 | 2.27 | 0.05 | 2.25 | 2.25 | 2.2799999 | 2.11 | 9949 |
| 1730327700 | 2.22 | -0.22 | -9.02 | 2.4 | 2.4 | 2.16 | 18304 |
| 1730241300 | 2.44 | -0.5 | -17.01 | 3.08 | 3.08 | 2.1 | 88132 |
| 1730154900 | 2.94 | -0.53 | -15.27 | 3.4 | 3.4 | 2.86 | 29332 |
| 1729895700 | 3.47 | 0.11 | 3.27 | 3.45 | 3.52 | 3.314 | 21394 |
| 1729809300 | 3.36 | 0.01 | 0.30 | 3.35 | 3.36 | 3.29 | 5241 |
| 1729722900 | 3.35 | -0.03 | -0.74 | 3.2599999 | 3.35 | 3.25 | 4644 |
| 1729636500 | 3.375 | 0.01 | 0.34 | 3.45 | 3.45 | 3.2801 | 6584 |
| 1729550100 | 3.3637 | -0.11 | -3.06 | 3.46 | 3.4924 | 3.3 | 2167 |
| 1729290900 | 3.47 | 0 | 0.00 | 3.46 | 3.5 | 3.2426 | 10518 |
| 1729204500 | 3.47 | 0.08 | 2.42 | 3.36 | 3.47 | 3.1905 | 2546 |
| 1729118100 | 3.388 | 0.03 | 0.83 | 3.49 | 3.59 | 3.221 | 16578 |
| 1729031700 | 3.36 | -0.09 | -2.61 | 3.47 | 3.47 | 3.2799999 | 5304 |
| 1728945300 | 3.45 | 0.25 | 7.81 | 3.15 | 3.7 | 3.15 | 38495 |
| 1728686100 | 3.2 | 0.13 | 4.23 | 3.11 | 3.25 | 3.07 | 6954 |
| 1728599700 | 3.07 | -0.15 | -4.66 | 3.13 | 3.16 | 2.94 | 11895 |
| 1728513300 | 3.22 | -0.05 | -1.53 | 3.31 | 3.31 | 2.7900999 | 27604 |
| 1728426900 | 3.27 | 0.21 | 6.69 | 3.19 | 3.3 | 3.07 | 12894 |
| 1728340500 | 3.065 | -0.02 | -0.49 | 3.12 | 3.2389 | 2.9438 | 17382 |
| 1728081300 | 3.08 | 0.13 | 4.41 | 2.91 | 3.25 | 2.82 | 27566 |
| 1727994900 | 2.95 | -0.15 | -4.84 | 2.9 | 3.0099999 | 2.7599999 | 10878 |
| 1727908500 | 3.1 | 0.14 | 4.73 | 3.1 | 3.1 | 2.7799999 | 32330 |
| 1727822100 | 2.96 | 0.12 | 4.30 | 2.8 | 3.105 | 2.75 | 27548 |
| 1727735700 | 2.838 | -0.11 | -3.80 | 3.0099999 | 3.0099999 | 2.74 | 13855 |
| 1727476500 | 2.95 | -0.02 | -0.67 | 2.93 | 3.11 | 2.92 | 7718 |
| 1727390100 | 2.97 | -0.07 | -2.30 | 2.7799999 | 3.04 | 2.61 | 24614 |
| 1727303700 | 3.04 | -0.11 | -3.34 | 3.2 | 3.2266 | 2.92 | 16065 |
| 1727217300 | 3.145 | 0.23 | 7.71 | 2.94 | 3.46 | 2.91 | 66662 |
| 1727130900 | 2.92 | -0.16 | -5.19 | 3.08 | 3.08 | 2.91 | 5906 |
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
