Hot Features
プレミアム
SiNtx Technologies Inc (SINT)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.24 | -7.40740740741 | 3.24 | 3.26 | 2.8808 | 15507 | 3.05591137 | CS |
| 4 | -0.23 | -7.12074303406 | 3.23 | 3.46 | 2.8808 | 16966 | 3.12082283 | CS |
| 12 | -1.29 | -30.0699300699 | 4.29 | 8.5961 | 2.83 | 196062 | 4.47681012 | CS |
| 26 | -1.18 | -28.2296650718 | 4.18 | 8.5961 | 2.01 | 1129729 | 3.88014416 | CS |
| 52 | -27.36 | -90.1185770751 | 30.36 | 45.94 | 2.01 | 16804971 | 15.34495944 | CS |
| 156 | -10483 | -99.9713904253 | 10486 | 14160 | 2.01 | 6357975 | 237.60156749 | CS |
| 260 | -16395 | -99.981705086 | 16398 | 74000 | 2.01 | 4860779 | 8972.28563463 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.95 | -0.02 | -0.67 | 2.97 | 2.99 | 2.85 | 18908 |
| 1739489700 | 2.97 | -0.04 | -1.33 | 2.93 | 3 | 2.89 | 10328 |
| 1739403300 | 3.0099999 | -0.02 | -0.66 | 2.95 | 3.0216 | 2.8807999 | 18513 |
| 1739316900 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.15 | 2.95 | 13521 |
| 1739230500 | 3.06 | -0.18 | -5.56 | 3.22 | 3.23 | 3 | 24665 |
| 1738971300 | 3.24 | 0 | 0.00 | 3.24 | 3.2599999 | 3.08 | 10836 |
| 1738884900 | 3.24 | 0.11 | 3.51 | 3.16 | 3.24 | 3.13 | 8364 |
| 1738798500 | 3.13 | 0.03 | 0.97 | 3.08 | 3.13 | 2.99 | 6648 |
| 1738712100 | 3.1 | 0.02 | 0.65 | 3.0299999 | 3.16 | 2.96 | 11656 |
| 1738625700 | 3.08 | 0.04 | 1.48 | 3.02 | 3.09 | 2.95 | 13212 |
| 1738366500 | 3.035 | -0.01 | -0.16 | 3.04 | 3.1227 | 2.96 | 17131 |
| 1738280100 | 3.04 | -0.01 | -0.33 | 3.05 | 3.19 | 2.92 | 13165 |
| 1738193700 | 3.05 | -0.06 | -1.93 | 3.07 | 3.2599999 | 3.05 | 14676 |
| 1738107300 | 3.11 | 0 | 0.00 | 3.04 | 3.12 | 3 | 20149 |
| 1738020900 | 3.11 | -0.1 | -3.12 | 3.11 | 3.2378 | 3.0099999 | 20426 |
| 1737761700 | 3.21 | 0 | 0.00 | 3.21 | 3.41 | 3.16 | 46808 |
| 1737675300 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1737588900 | 3.21 | 0.01 | 0.31 | 3.19 | 3.2999 | 3.08 | 29494 |
| 1737502500 | 3.2 | 0.02 | 0.63 | 3.2799999 | 3.39 | 3.09 | 18949 |
| 1737156900 | 3.18 | -0.05 | -1.55 | 3.23 | 3.46 | 3.12 | 8356 |
| 1737070500 | 3.23 | -0.11 | -3.29 | 3.36 | 3.3743 | 3.2 | 18559 |
| 1736984100 | 3.34 | 0.13 | 4.05 | 3.17 | 3.3471 | 3.1 | 12472 |
| 1736897700 | 3.21 | -0.15 | -4.46 | 3.31 | 3.32 | 3.1922 | 17785 |
| 1736811300 | 3.36 | -0.03 | -0.88 | 3.3 | 3.41 | 3.27 | 47863 |
| 1736552100 | 3.39 | -0.17 | -4.78 | 3.53 | 3.53 | 3.33 | 40427 |
| 1736379300 | 3.56 | -0.29 | -7.53 | 3.85 | 3.85 | 3.4499 | 29595 |
| 1736292900 | 3.85 | 0.08 | 2.12 | 3.86 | 3.9361 | 3.7704 | 16211 |
| 1736206500 | 3.77 | 0.08 | 2.17 | 3.77 | 3.9319 | 3.68 | 57006 |
| 1735947300 | 3.69 | 0.04 | 1.10 | 3.77 | 3.83 | 3.611 | 174383 |
| 1735860900 | 3.65 | 0.15 | 4.29 | 3.59 | 3.79 | 3.41 | 67690 |
| 1735688100 | 3.5 | -0.08 | -2.23 | 3.66 | 3.66 | 3.4475 | 23229 |
| 1735601700 | 3.58 | -0.2 | -5.29 | 3.72 | 3.96 | 3.38 | 98750 |
| 1735342500 | 3.78 | -0.28 | -6.90 | 4.1 | 4.1 | 3.53 | 118182 |
| 1735256100 | 4.0599999 | 0.36 | 9.73 | 3.7 | 4.0599999 | 3.7 | 65150 |
| 1735077840 | 3.7 | -0.06 | -1.60 | 3.89 | 3.89 | 3.69 | 26912 |
| 1734996900 | 3.76 | 0.24 | 6.82 | 3.41 | 3.86 | 3.4 | 96411 |
| 1734737700 | 3.52 | -0.14 | -3.83 | 3.43 | 3.87 | 3.36 | 160147 |
| 1734651300 | 3.66 | -0.23 | -5.91 | 3.89 | 4.04 | 3.2799999 | 195960 |
| 1734564900 | 3.89 | 0.82 | 26.71 | 3.36 | 4.47 | 3.3001 | 1845178 |
| 1734478500 | 3.07 | 0.04 | 1.32 | 3.0099999 | 3.18 | 2.83 | 896429 |
| 1734392100 | 3.0299999 | -0.07 | -2.26 | 3.09 | 3.1443 | 2.98 | 51145 |
| 1734132900 | 3.1 | -0.15 | -4.62 | 3.31 | 3.36 | 3.1 | 62406 |
| 1734046500 | 3.25 | 0.03 | 0.93 | 3.16 | 3.29 | 3.15 | 37941 |
| 1733960100 | 3.22 | -0.61 | -15.93 | 3.51 | 3.51 | 3.085 | 163220 |
| 1733873700 | 3.83 | 0.08 | 2.13 | 3.67 | 4.1 | 3.42 | 399928 |
| 1733787300 | 3.75 | 0.02 | 0.54 | 3.85 | 3.85 | 3.58 | 124472 |
| 1733528100 | 3.73 | 0.29 | 8.43 | 3.55 | 3.877 | 3.5 | 91706 |
| 1733441700 | 3.44 | -0.03 | -0.86 | 3.41 | 3.65 | 3.3765 | 178943 |
| 1733355300 | 3.47 | -0.38 | -9.87 | 3.89 | 3.9 | 3.31 | 141611 |
| 1733268900 | 3.85 | -0.19 | -4.70 | 4.05 | 4.125 | 3.5999 | 135866 |
| 1733182500 | 4.04 | 0.03 | 0.75 | 4.05 | 4.88 | 3.95 | 407802 |
| 1732917840 | 4.01 | 0.05 | 1.26 | 3.8 | 4.15 | 3.6192 | 186549 |
| 1732750500 | 3.96 | -0.56 | -12.39 | 4.66 | 4.66 | 3.87 | 287826 |
| 1732664100 | 4.5199999 | -1.82 | -28.71 | 6.01 | 6.3696 | 4.09 | 690101 |
| 1732577700 | 6.34 | 1.38 | 27.82 | 5.55 | 8.5961 | 5.53 | 2678829 |
| 1732318500 | 4.96 | 0.66 | 15.35 | 4.14 | 5.579 | 4.14 | 797721 |
| 1732232100 | 4.3 | 0.58 | 15.59 | 3.99 | 4.3 | 3.75 | 717937 |
| 1732145700 | 3.72 | 0.47 | 14.46 | 3.2799999 | 3.84 | 3.25 | 757810 |
| 1732059300 | 3.25 | 0.07 | 2.20 | 3.19 | 3.6 | 2.96 | 1436245 |
| 1731972900 | 3.18 | 1.14 | 55.88 | 2.64 | 3.2799999 | 2.47 | 51945065 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
