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 | 0.111 | 8.10159842347 | 1.3701 | 1.5299 | 1.37 | 9467 | 1.46948354 | CS |
| 4 | 0.1611 | 12.2045454545 | 1.32 | 1.54 | 1.26 | 18593 | 1.40370726 | CS |
| 12 | 0.2911 | 24.4621848739 | 1.19 | 1.62 | 0.99 | 26689 | 1.36028179 | CS |
| 26 | 0.3311 | 28.7913043478 | 1.15 | 1.62 | 0.91 | 20050 | 1.27436075 | CS |
| 52 | 0.3611 | 32.2410714286 | 1.12 | 1.62 | 0.91 | 18740 | 1.22189906 | CS |
| 156 | -2.3989 | -61.8273195876 | 3.88 | 4.84 | 0.9005 | 21778 | 2.36842131 | CS |
| 260 | -0.2589 | -14.8793103448 | 1.74 | 35 | 0.76 | 624663 | 9.03521664 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.4914 | -0.02 | -1.23 | 1.54 | 1.54 | 1.49 | 13785 |
| 1737070500 | 1.51 | 0.02 | 1.61 | 1.47 | 1.5299 | 1.4651 | 2232 |
| 1736984100 | 1.4861 | 0.02 | 1.10 | 1.46 | 1.5 | 1.43 | 10748 |
| 1736897700 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.4501 | 15326 |
| 1736811300 | 1.5 | 0.11 | 7.91 | 1.4 | 1.51 | 1.3799999 | 11233 |
| 1736552100 | 1.3899999 | -0.13 | -8.55 | 1.52 | 1.52 | 1.37 | 7886 |
| 1736379300 | 1.52 | -0.01 | -0.65 | 1.54 | 1.54 | 1.5 | 9830 |
| 1736292900 | 1.53 | 0.03 | 2.00 | 1.5 | 1.539 | 1.47 | 19164 |
| 1736206500 | 1.5 | 0.16 | 11.94 | 1.42 | 1.5 | 1.33 | 66752 |
| 1735947300 | 1.34 | 0.02 | 1.52 | 1.4 | 1.4 | 1.3 | 35974 |
| 1735860900 | 1.32 | -0.01 | -0.75 | 1.29 | 1.3697999 | 1.29 | 24350 |
| 1735688100 | 1.33 | 0.01 | 0.76 | 1.33 | 1.3425 | 1.26 | 33088 |
| 1735601700 | 1.32 | -0.02 | -1.50 | 1.41 | 1.41 | 1.31 | 22989 |
| 1735342500 | 1.3401 | 0.01 | 0.76 | 1.33 | 1.3940999 | 1.32 | 20151 |
| 1735256100 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.29 | 8475 |
| 1735077840 | 1.32 | -0.01 | -0.75 | 1.33 | 1.34 | 1.2701 | 6249 |
| 1734996900 | 1.33 | -0.01 | -0.75 | 1.3 | 1.35 | 1.2679 | 17860 |
| 1734737700 | 1.34 | 0.06 | 4.69 | 1.32 | 1.36 | 1.2609 | 7941 |
| 1734651300 | 1.28 | -0.05 | -3.76 | 1.31 | 1.35 | 1.28 | 12755 |
| 1734564900 | 1.33 | -0.09 | -6.01 | 1.41 | 1.42 | 1.31 | 14613 |
| 1734478500 | 1.415 | -0.05 | -3.16 | 1.42 | 1.4458 | 1.3899999 | 10922 |
| 1734392100 | 1.4611 | -0.01 | -0.61 | 1.45 | 1.4611 | 1.379 | 10288 |
| 1734132900 | 1.47 | 0.08 | 5.76 | 1.37 | 1.47 | 1.3101 | 15338 |
| 1734046500 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.3 | 14488 |
| 1733960100 | 1.44 | -0.01 | -0.69 | 1.45 | 1.5099 | 1.42 | 6576 |
| 1733873700 | 1.45 | 0 | 0.21 | 1.45 | 1.52 | 1.44 | 23671 |
| 1733787300 | 1.4469 | 0.01 | 0.48 | 1.43 | 1.48 | 1.41 | 12668 |
| 1733528100 | 1.44 | 0.04 | 2.86 | 1.43 | 1.475 | 1.4 | 19946 |
| 1733441700 | 1.4 | -0.07 | -4.76 | 1.46 | 1.49 | 1.4 | 23010 |
| 1733355300 | 1.47 | 0 | 0.34 | 1.45 | 1.5099 | 1.37 | 23913 |
| 1733268900 | 1.465 | 0.01 | 0.34 | 1.48 | 1.52 | 1.43 | 38198 |
| 1733182500 | 1.46 | -0.15 | -9.32 | 1.62 | 1.62 | 1.45 | 35584 |
| 1732917840 | 1.61 | 0.11 | 7.33 | 1.51 | 1.62 | 1.45 | 29318 |
| 1732750500 | 1.5 | -0.01 | -0.66 | 1.49 | 1.52 | 1.4127 | 42322 |
| 1732664100 | 1.51 | 0.01 | 0.67 | 1.51 | 1.55 | 1.5 | 29661 |
| 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 |
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
