Hot Features
プレミアム
Rezolve AI Ltd (RZLV)
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 | -1.67 | -37.9545454545 | 4.4 | 4.62 | 2.595 | 167140 | 3.49724276 | CS |
| 4 | -2.52 | -48 | 5.25 | 5.4984 | 2.595 | 94249 | 4.25473496 | CS |
| 12 | -7.32 | -72.8358208955 | 10.05 | 10.76 | 2.595 | 395167 | 6.8140751 | CS |
| 26 | -7.3 | -72.7816550349 | 10.03 | 12.29 | 2.595 | 370953 | 6.9067459 | CS |
| 52 | -7.3 | -72.7816550349 | 10.03 | 12.29 | 2.595 | 370953 | 6.9067459 | CS |
| 156 | -7.3 | -72.7816550349 | 10.03 | 12.29 | 2.595 | 370953 | 6.9067459 | CS |
| 260 | -7.3 | -72.7816550349 | 10.03 | 12.29 | 2.595 | 370953 | 6.9067459 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 2.65 | -0.08 | -2.93 | 2.77 | 2.85 | 2.64 | 93022 |
| 1731713700 | 2.73 | -0.72 | -20.87 | 3.41 | 3.4535 | 2.595 | 318768 |
| 1731627300 | 3.45 | -0.54 | -13.53 | 3.96 | 4.047474 | 3.4 | 132613 |
| 1731540900 | 3.99 | -0.29 | -6.78 | 4.62 | 4.78 | 3.82 | 207030 |
| 1731454500 | 4.28 | -0.03 | -0.70 | 4.41 | 4.45 | 3.86 | 107179 |
| 1731368100 | 4.3099999 | -0.13 | -2.93 | 4.4 | 4.43 | 4.13 | 88980 |
| 1731108900 | 4.44 | -0.05 | -1.11 | 4.4 | 4.58 | 4.25 | 43468 |
| 1731022500 | 4.49 | 0.03 | 0.67 | 4.37 | 4.5984999 | 4.35 | 33237 |
| 1730936100 | 4.46 | 0.02 | 0.45 | 4.35 | 4.64 | 4.3 | 60947 |
| 1730849700 | 4.44 | 0.26 | 6.22 | 4.18 | 4.45 | 4.1342 | 43277 |
| 1730763300 | 4.18 | -0.32 | -7.11 | 4.35 | 4.45 | 4.15 | 76776 |
| 1730500500 | 4.5 | -0.4 | -8.16 | 4.8 | 4.9 | 4.41 | 71039 |
| 1730414100 | 4.9 | 0 | 0.00 | 4.97 | 5.03 | 4.76 | 46426 |
| 1730327700 | 4.9 | -0.06 | -1.21 | 4.87 | 4.95 | 4.8099999 | 49191 |
| 1730241300 | 4.96 | -0.04 | -0.80 | 4.95 | 5.04 | 4.8 | 105971 |
| 1730154900 | 5 | -0.08 | -1.57 | 5.0599999 | 5.26 | 4.85 | 109679 |
| 1729895700 | 5.08 | -0.02 | -0.39 | 5.29 | 5.29 | 5.01 | 88496 |
| 1729809300 | 5.1 | 0.1 | 2.00 | 4.95 | 5.11 | 4.9006 | 67369 |
| 1729722900 | 5 | -0.13 | -2.53 | 5.0599999 | 5.18 | 4.93 | 92247 |
| 1729636500 | 5.13 | -0.28 | -5.18 | 5.42 | 5.4984 | 5.1 | 101231 |
| 1729550100 | 5.41 | 0.13 | 2.46 | 5.25 | 5.49 | 5.25 | 74661 |
| 1729290900 | 5.28 | -0.46 | -8.01 | 5.5199999 | 5.72 | 5.14 | 274581 |
| 1729204500 | 5.74 | -0.33 | -5.44 | 6.0599999 | 6.29 | 5.55 | 189345 |
| 1729118100 | 6.07 | -0.61 | -9.13 | 6.55 | 6.59 | 6.01 | 159978 |
| 1729031700 | 6.68 | -0.11 | -1.62 | 6.78 | 6.9324 | 6.35 | 99821 |
| 1728945300 | 6.79 | -0.08 | -1.16 | 6.67 | 7.08 | 6.6504 | 91704 |
| 1728686100 | 6.87 | -0.19 | -2.69 | 7.02 | 7.09 | 6.5599999 | 190011 |
| 1728599700 | 7.06 | -0.04 | -0.56 | 7.01 | 7.24 | 6.92 | 165332 |
| 1728513300 | 7.1 | 0.19 | 2.75 | 7.18 | 7.32 | 6.91 | 320014 |
| 1728426900 | 6.91 | 0.05 | 0.73 | 7.9 | 8.0799 | 6.81 | 1135460 |
| 1728340500 | 6.86 | -0.05 | -0.72 | 6.75 | 7.23 | 6.66 | 271147 |
| 1728081300 | 6.91 | -0.27 | -3.76 | 7.06 | 7.5 | 6.32 | 557863 |
| 1727994900 | 7.18 | 0.36 | 5.28 | 8.58 | 9.448 | 6.4112 | 5350799 |
| 1727908500 | 6.82 | 0.2 | 3.02 | 6.45 | 7.2 | 6.3701 | 43506 |
| 1727822100 | 6.62 | -0.09 | -1.34 | 6.97 | 7.2499 | 6.0101 | 41973 |
| 1727735700 | 6.71 | -0.67 | -9.08 | 7.15 | 7.7267 | 6.51 | 126417 |
| 1727476500 | 7.38 | 0.15 | 2.07 | 7 | 7.95 | 7 | 218698 |
| 1727390100 | 7.23 | -0.29 | -3.86 | 8.4 | 9 | 6.9 | 710775 |
| 1727303700 | 7.52 | 2.6 | 52.85 | 5.32 | 8.1199999 | 5.3 | 3150769 |
| 1727217300 | 4.92 | -0.61 | -11.03 | 5.44 | 5.58 | 4.8099999 | 164121 |
| 1727130900 | 5.53 | -0.83 | -13.05 | 6.21 | 6.21 | 5.48 | 161266 |
| 1726871700 | 6.36 | -0.64 | -9.14 | 6.05 | 6.9944 | 6.05 | 417771 |
| 1726785300 | 7 | 2.25 | 47.37 | 8.38 | 10.76 | 5.62 | 7590733 |
| 1726698900 | 4.75 | -0.4 | -7.77 | 5.15 | 5.15 | 4.75 | 59052 |
| 1726612500 | 5.15 | -0.54 | -9.42 | 5.91 | 7.6 | 5.0049 | 363335 |
| 1726526100 | 5.6858 | -0.64 | -10.18 | 6.4 | 6.4 | 4.89 | 37643 |
| 1726266900 | 6.33 | -0.18 | -2.76 | 6.9 | 6.9 | 6.3299 | 24687 |
| 1726180500 | 6.51 | -0.11 | -1.66 | 6.98 | 6.99 | 6.15 | 34158 |
| 1726094100 | 6.62 | -0.38 | -5.43 | 6.91 | 7.135 | 6.41 | 14603 |
| 1726007700 | 7 | -0.58 | -7.65 | 7.7 | 8.16 | 6.8 | 51273 |
| 1725921300 | 7.58 | -1.72 | -18.49 | 9.8 | 10 | 7.57 | 128173 |
| 1725662100 | 9.3 | 0.6 | 6.90 | 8.99 | 9.56 | 8.71 | 42285 |
| 1725575700 | 8.7 | 0.2 | 2.35 | 8.78 | 8.78 | 8.33 | 58912 |
| 1725489300 | 8.5 | -0.2 | -2.30 | 8.8 | 9.03 | 8.0101 | 18566 |
| 1725402900 | 8.7 | -0.08 | -0.91 | 9.5 | 9.5 | 8.1199999 | 33581 |
| 1725057300 | 8.78 | 1.49 | 20.44 | 7.49 | 8.89 | 7.27 | 51716 |
| 1724970900 | 7.29 | -0.6 | -7.60 | 8 | 8.3 | 7.08 | 40624 |
| 1724884500 | 7.89 | -1.01 | -11.35 | 8.63 | 8.7 | 7.01 | 54034 |
| 1724798100 | 8.9 | -1.15 | -11.44 | 10.08 | 10.08 | 8.25 | 67093 |
| 1724711700 | 10.05 | 0 | 0.00 | 10.05 | 10.36 | 9.6801 | 73184 |
| 1724452500 | 10.05 | -0.26 | -2.52 | 11 | 11.07 | 9.5 | 65440 |
| 1724366100 | 10.31 | 1.47 | 16.63 | 11.01 | 11.9573 | 10.0001 | 237815 |
| 1724279700 | 8.84 | 0.79 | 9.81 | 8.63 | 12.29 | 8 | 216407 |
| 1724193300 | 8.05 | -0.15 | -1.83 | 9.01 | 9.32 | 7.84 | 40841 |
| 1724106900 | 8.2 | -1.99 | -19.53 | 10.12 | 11.9999 | 8.2 | 48397 |
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
