Hot Features
プレミアム
Safety Shot Inc (SHOT)
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 | -0.039649 | -4.95830045432 | 0.799649 | 0.799649 | 0.69 | 467012 | 0.73832946 | CS |
| 4 | -0.241 | -24.0759240759 | 1.001 | 1.03 | 0.670001 | 814563 | 0.79700574 | CS |
| 12 | -0.55 | -41.9847328244 | 1.31 | 1.31 | 0.670001 | 742486 | 0.91657924 | CS |
| 26 | -0.39 | -33.9130434783 | 1.15 | 1.77 | 0.55 | 841111 | 0.9388507 | CS |
| 52 | -2.46 | -76.397515528 | 3.22 | 4.045 | 0.55 | 1067419 | 1.7282676 | CS |
| 156 | -0.48 | -38.7096774194 | 1.24 | 7.5 | 0.55 | 1985710 | 3.03957064 | CS |
| 260 | -0.48 | -38.7096774194 | 1.24 | 7.5 | 0.55 | 1985710 | 3.03957064 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 0.7398 | 0.0198 | 2.75 | 0.724 | 0.7478 | 0.7101 | 148402 |
| 1735688100 | 0.72 | -0.03 | -4.00 | 0.73 | 0.7499 | 0.6899999 | 881625 |
| 1735601700 | 0.75 | -0.0198 | -2.57 | 0.749 | 0.764 | 0.7033 | 526843 |
| 1735342500 | 0.7698 | -0.0206 | -2.61 | 0.799649 | 0.799649 | 0.752 | 311178 |
| 1735256100 | 0.7904 | 0.0344 | 4.55 | 0.75 | 0.81005 | 0.7421 | 622691 |
| 1735077840 | 0.756 | 0.012 | 1.61 | 0.73 | 0.78 | 0.704 | 533371 |
| 1734996900 | 0.744 | 0.0197 | 2.72 | 0.7193 | 0.77 | 0.7 | 322799 |
| 1734737700 | 0.7243 | 0.0447 | 6.58 | 0.68 | 0.77 | 0.670001 | 1069856 |
| 1734651300 | 0.6796 | -0.0304 | -4.28 | 0.7399 | 0.7399 | 0.6796 | 518908 |
| 1734564900 | 0.71 | -0.0389 | -5.19 | 0.78 | 0.78 | 0.7 | 710748 |
| 1734478500 | 0.7489 | -0.0411 | -5.20 | 0.79 | 0.793 | 0.7302999 | 973561 |
| 1734392100 | 0.79 | -0.035 | -4.24 | 0.8164 | 0.8504 | 0.76 | 917540 |
| 1734132900 | 0.825 | -0.002 | -0.24 | 0.87 | 0.895 | 0.81 | 1062976 |
| 1734046500 | 0.827 | -0.0184 | -2.18 | 0.9637 | 1.03 | 0.81 | 3812272 |
| 1733960100 | 0.8454 | -0.0306 | -3.49 | 0.876 | 0.9041 | 0.8201 | 617017 |
| 1733873700 | 0.876 | -0.05 | -5.40 | 0.9099 | 0.9099 | 0.8561 | 406087 |
| 1733787300 | 0.926 | -0.064 | -6.46 | 0.96 | 1.02 | 0.905 | 565449 |
| 1733528100 | 0.99 | 0.0035 | 0.35 | 1.0009999 | 1.02 | 0.96 | 660805 |
| 1733441700 | 0.9865 | 0.0078 | 0.80 | 0.97 | 1.07 | 0.95 | 938161 |
| 1733355300 | 0.9787 | 0.0387 | 4.12 | 0.936678 | 0.982 | 0.9206 | 590535 |
| 1733268900 | 0.94 | 0.0299 | 3.29 | 0.92 | 0.9522 | 0.89 | 447881 |
| 1733182500 | 0.9101 | -0.0093 | -1.01 | 0.94 | 0.998 | 0.9 | 733185 |
| 1732917840 | 0.9194 | 0.0184 | 2.04 | 0.9085 | 0.9416 | 0.8939 | 525165 |
| 1732750500 | 0.901 | 0.1077 | 13.58 | 0.81 | 0.9164 | 0.81 | 628588 |
| 1732664100 | 0.7933 | -0.0568 | -6.68 | 0.8486 | 0.8651 | 0.783 | 506155 |
| 1732577700 | 0.8501 | 0.0200001 | 2.41 | 0.820101 | 0.8926 | 0.8102 | 736503 |
| 1732318500 | 0.8300999 | -0.0447 | -5.11 | 0.86 | 0.8724 | 0.8159999 | 807535 |
| 1732232100 | 0.8748 | -0.0318 | -3.51 | 0.8655 | 0.9 | 0.86 | 797454 |
| 1732145700 | 0.9066 | -0.013 | -1.41 | 0.8901 | 0.947899 | 0.86 | 715704 |
| 1732059300 | 0.9196 | 0.0258 | 2.89 | 0.8727 | 0.97 | 0.85 | 1432224 |
| 1731972900 | 0.8938 | -0.0562 | -5.92 | 0.95 | 1.05 | 0.86 | 2968369 |
| 1731713700 | 0.95 | -0.06 | -5.94 | 1.075 | 1.09 | 0.93 | 1786511 |
| 1731627300 | 1.01 | 0.07 | 7.61 | 1.0034 | 1.2 | 1 | 3771946 |
| 1731540900 | 0.9386 | -0.0595 | -5.96 | 0.9701 | 1 | 0.911 | 899505 |
| 1731454500 | 0.9981 | -0.0119 | -1.18 | 0.98 | 1.02 | 0.95 | 1017746 |
| 1731368100 | 1.01 | -0.01 | -0.98 | 1.02 | 1.05 | 0.97 | 470881 |
| 1731108900 | 1.02 | -0.04 | -3.32 | 1.0301 | 1.06 | 1.01 | 365019 |
| 1731022500 | 1.055 | 0.02 | 2.43 | 1.0049999 | 1.095 | 1 | 547544 |
| 1730936100 | 1.03 | -0.07 | -6.36 | 1.09 | 1.12 | 1.02 | 485663 |
| 1730849700 | 1.1 | 0.03 | 2.80 | 1.05 | 1.1299999 | 1.05 | 277546 |
| 1730763300 | 1.07 | 0.03 | 2.88 | 1.07 | 1.09 | 1.0465 | 425032 |
| 1730500500 | 1.04 | 0.05 | 5.39 | 1 | 1.05 | 0.96 | 436480 |
| 1730414100 | 0.9868 | -0.0632 | -6.02 | 1.03 | 1.05 | 0.9671 | 553791 |
| 1730327700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.08 | 1 | 214418 |
| 1730241300 | 1.04 | -0.05 | -4.59 | 1.0894 | 1.0894 | 1.01 | 719824 |
| 1730154900 | 1.09 | 0.01 | 0.93 | 1.06 | 1.12 | 1.05 | 279525 |
| 1729895700 | 1.08 | -0.04 | -3.57 | 1.1 | 1.1318 | 1.07 | 297843 |
| 1729809300 | 1.12 | 0.04 | 3.70 | 1.1 | 1.15 | 1.0758 | 240761 |
| 1729722900 | 1.08 | -0.04 | -3.57 | 1.1 | 1.16 | 1.05 | 435383 |
| 1729636500 | 1.12 | -0.01 | -0.88 | 1.15 | 1.16 | 1.06 | 245167 |
| 1729550100 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1399999 | 1.07 | 312765 |
| 1729290900 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1399999 | 1.09 | 339718 |
| 1729204500 | 1.12 | -0.07 | -5.88 | 1.15 | 1.18 | 1.11 | 313677 |
| 1729118100 | 1.19 | 0 | 0.00 | 1.18 | 1.2 | 1.1399999 | 314922 |
| 1729031700 | 1.19 | -0.02 | -1.65 | 1.18 | 1.2099 | 1.16 | 293502 |
| 1728945300 | 1.21 | -0.05 | -3.97 | 1.26 | 1.29 | 1.18 | 443627 |
| 1728686100 | 1.26 | -0.03 | -2.33 | 1.31 | 1.31 | 1.23 | 343322 |
| 1728599700 | 1.29 | 0.04 | 3.20 | 1.23 | 1.3 | 1.22 | 212938 |
| 1728513300 | 1.25 | -0.01 | -0.79 | 1.25 | 1.33 | 1.18 | 437453 |
| 1728426900 | 1.26 | -0.03 | -2.33 | 1.28 | 1.33 | 1.26 | 268437 |
| 1728340500 | 1.29 | 0.02 | 1.57 | 1.27 | 1.35 | 1.25 | 503539 |
| 1728081300 | 1.27 | 0.15 | 13.39 | 1.12 | 1.34 | 1.12 | 821291 |
| 1727994900 | 1.12 | -0.03 | -2.61 | 1.195 | 1.21 | 1.11 | 251148 |
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
