Hot Features
プレミアム
Socket Mobile Inc (SCKT)
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 | 0.2299 | 17.0296296296 | 1.35 | 1.5799 | 1.32 | 43572 | 1.43537432 | CS |
| 4 | 0.4499 | 39.814159292 | 1.13 | 1.5799 | 0.99 | 36414 | 1.28505085 | CS |
| 12 | 0.3799 | 31.6583333333 | 1.2 | 1.5799 | 0.99 | 21601 | 1.25709527 | CS |
| 26 | 0.2299 | 17.0296296296 | 1.35 | 1.5799 | 0.91 | 16525 | 1.20097838 | CS |
| 52 | 0.2699 | 20.6030534351 | 1.31 | 1.5799 | 0.91 | 18131 | 1.18719105 | CS |
| 156 | -3.6601 | -69.8492366412 | 5.24 | 5.75 | 0.9005 | 24138 | 2.70897402 | CS |
| 260 | -0.1601 | -9.20114942529 | 1.74 | 35 | 0.76 | 623123 | 9.03616238 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 1.5 | 0.03 | 2.04 | 1.45 | 1.55 | 1.42 | 73895 |
| 1732318500 | 1.47 | -0.01 | -0.68 | 1.47 | 1.47 | 1.3899999 | 47089 |
| 1732232100 | 1.48 | 0.03 | 2.07 | 1.5 | 1.5 | 1.4499 | 31321 |
| 1732145700 | 1.45 | 0.02 | 1.40 | 1.46 | 1.46 | 1.4 | 25920 |
| 1732059300 | 1.43 | 0.08 | 5.93 | 1.32 | 1.44 | 1.32 | 94186 |
| 1731972900 | 1.35 | 0 | 0.00 | 1.35 | 1.3799999 | 1.32 | 29797 |
| 1731713700 | 1.35 | 0.01 | 0.75 | 1.3 | 1.35 | 1.26 | 18207 |
| 1731627300 | 1.34 | -0.05 | -3.60 | 1.35 | 1.3799999 | 1.24 | 33840 |
| 1731540900 | 1.3899999 | 0.17 | 13.93 | 1.33 | 1.43 | 1.2592 | 154074 |
| 1731454500 | 1.22 | 0.03 | 2.52 | 1.16 | 1.225 | 1.15 | 40055 |
| 1731368100 | 1.19 | 0.01 | 0.85 | 1.16 | 1.19 | 1.12 | 14311 |
| 1731108900 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.1404 | 13926 |
| 1731022500 | 1.18 | 0.01 | 0.85 | 1.16 | 1.19 | 1.1298999 | 24186 |
| 1730936100 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.2 | 1.1186 | 20668 |
| 1730849700 | 1.1399999 | -0.04 | -3.39 | 1.16 | 1.18 | 1.11 | 21095 |
| 1730763300 | 1.18 | 0.06 | 5.36 | 1.12 | 1.18 | 1.1198999 | 28020 |
| 1730500500 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1399999 | 1.0759 | 18090 |
| 1730414100 | 1.1 | 0 | 0.00 | 1.08 | 1.12 | 1.0679 | 18147 |
| 1730327700 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.05 | 24376 |
| 1730241300 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 0.99 | 53471 |
| 1730154900 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.19 | 1.05 | 70663 |
| 1729895700 | 1.1299999 | -0.11 | -8.87 | 1.19 | 1.198 | 1.1299999 | 21168 |
| 1729809300 | 1.24 | -0.11 | -8.15 | 1.37 | 1.3899 | 1.24 | 44627 |
| 1729722900 | 1.35 | 0.01 | 0.75 | 1.35 | 1.4599 | 1.2851999 | 81637 |
| 1729636500 | 1.34 | 0.19 | 16.96 | 1.17 | 1.3799999 | 1.1578 | 94993 |
| 1729550100 | 1.145696 | -0.02 | -1.41 | 1.19 | 1.19 | 1.1399999 | 5375 |
| 1729290900 | 1.1621 | 0 | 0.18 | 1.18 | 1.18 | 1.16 | 2698 |
| 1729204500 | 1.16 | -0.01 | -0.80 | 1.17 | 1.18 | 1.16 | 1717 |
| 1729118100 | 1.1694 | -0.01 | -0.48 | 1.17 | 1.18 | 1.1399999 | 3252 |
| 1729031700 | 1.175 | 0.01 | 0.43 | 1.18 | 1.1889 | 1.17 | 2935 |
| 1728945300 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.17 | 5468 |
| 1728686100 | 1.18 | 0.02 | 1.71 | 1.17 | 1.2 | 1.16 | 8036 |
| 1728599700 | 1.1601999 | -0 | -0.41 | 1.17 | 1.2 | 1.1601999 | 2066 |
| 1728513300 | 1.165 | -0 | -0.19 | 1.16 | 1.1971 | 1.16 | 31047 |
| 1728426900 | 1.1672 | 0.02 | 1.52 | 1.17 | 1.18 | 1.1645 | 2136 |
| 1728340500 | 1.1497 | 0.01 | 0.85 | 1.1299999 | 1.15 | 1.12 | 16949 |
| 1728081300 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.1404 | 1.12 | 2429 |
| 1727994900 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.1101 | 1668 |
| 1727908500 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.15 | 1.11 | 17265 |
| 1727822100 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.15 | 1.11 | 9047 |
| 1727735700 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.1399999 | 7253 |
| 1727476500 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.15 | 3190 |
| 1727390100 | 1.15 | 0.01 | 0.88 | 1.17 | 1.17 | 1.1399999 | 9076 |
| 1727303700 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.1399999 | 14056 |
| 1727217300 | 1.15 | -0.02 | -1.29 | 1.15 | 1.1552 | 1.12 | 11745 |
| 1727130900 | 1.165 | -0.02 | -1.27 | 1.16 | 1.2 | 1.1399999 | 14059 |
| 1726871700 | 1.18 | 0.03 | 2.19 | 1.1299999 | 1.1852 | 1.1299999 | 7566 |
| 1726785300 | 1.1547 | 0.02 | 2.19 | 1.1399999 | 1.155 | 1.11 | 16501 |
| 1726698900 | 1.1299999 | -0.01 | -0.88 | 1.17 | 1.2 | 1.1299999 | 30528 |
| 1726612500 | 1.1399999 | 0.01 | 1.00 | 1.1 | 1.18 | 1.1 | 9381 |
| 1726526100 | 1.1287 | -0.04 | -3.53 | 1.19 | 1.19 | 1.11 | 7769 |
| 1726266900 | 1.17 | 0.03 | 2.62 | 1.15 | 1.2 | 1.1399999 | 4414 |
| 1726180500 | 1.1400999 | -0 | -0.06 | 1.18 | 1.18 | 1.1 | 7238 |
| 1726094100 | 1.1408 | 0 | 0.07 | 1.15 | 1.15 | 1.1399999 | 2680 |
| 1726007700 | 1.1399999 | -0.01 | -0.87 | 1.11 | 1.1399999 | 1.1 | 4110 |
| 1725921300 | 1.15 | -0.02 | -1.71 | 1.17 | 1.18 | 1.0706 | 5137 |
| 1725662100 | 1.17 | 0.05 | 4.46 | 1.12 | 1.17 | 1.1106 | 7900 |
| 1725575700 | 1.12 | -0.03 | -2.61 | 1.17 | 1.1712 | 1.12 | 10752 |
| 1725489300 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.1299999 | 3247 |
| 1725402900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.1299999 | 17967 |
| 1725057300 | 1.2 | 0 | 0.00 | 1.18 | 1.2 | 1.15 | 22041 |
| 1724970900 | 1.2 | 0 | 0.00 | 1.18 | 1.22 | 1.12 | 37741 |
| 1724884500 | 1.2 | 0.02 | 1.69 | 1.12 | 1.2 | 1.12 | 17934 |
| 1724798100 | 1.18 | 0.04 | 3.51 | 1.1299999 | 1.19 | 1.1061 | 40500 |
| 1724711700 | 1.1399999 | 0.1 | 9.62 | 1.02 | 1.16 | 1 | 44705 |
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
