Hot Features
プレミアム
Beauth Health Company (SKIN)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.01 | -0.591715976331 | 1.69 | 1.78 | 1.6 | 341866 | 1.67444863 | CS |
| 4 | 0.05 | 3.06748466258 | 1.63 | 1.915 | 1.405 | 544605 | 1.68688812 | CS |
| 12 | 0.02 | 1.20481927711 | 1.66 | 1.96 | 1.36 | 685214 | 1.60625115 | CS |
| 26 | -0.14 | -7.69230769231 | 1.82 | 1.985 | 0.91 | 1059056 | 1.5177525 | CS |
| 52 | -1.4 | -45.4545454545 | 3.08 | 5.17 | 0.91 | 1543875 | 2.5471379 | CS |
| 156 | -10.72 | -86.4516129032 | 12.4 | 20.49 | 0.91 | 2141037 | 7.03703271 | CS |
| 260 | -10.32 | -86 | 12 | 30.1727 | 0.91 | 2175242 | 10.23023015 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.68 | 0.01 | 0.60 | 1.65 | 1.725 | 1.615 | 580816 |
| 1738280100 | 1.67 | 0.02 | 1.21 | 1.69 | 1.72 | 1.645 | 247984 |
| 1738193700 | 1.65 | -0.02 | -1.20 | 1.6399999 | 1.68 | 1.6 | 409435 |
| 1738107300 | 1.67 | 0.02 | 1.21 | 1.66 | 1.715 | 1.62 | 218614 |
| 1738020900 | 1.65 | -0.08 | -4.62 | 1.66 | 1.78 | 1.605 | 428206 |
| 1737761700 | 1.73 | 0.06 | 3.59 | 1.69 | 1.755 | 1.67 | 405950 |
| 1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737588900 | 1.67 | -0.14 | -7.73 | 1.78 | 1.82 | 1.665 | 298851 |
| 1737502500 | 1.81 | 0.07 | 4.02 | 1.76 | 1.82 | 1.635 | 480087 |
| 1737156900 | 1.74 | 0.12 | 7.41 | 1.6299999 | 1.745 | 1.62 | 360834 |
| 1737070500 | 1.62 | 0.07 | 4.52 | 1.55 | 1.65 | 1.52 | 463370 |
| 1736984100 | 1.55 | 0.03 | 1.97 | 1.57 | 1.61 | 1.48 | 795741 |
| 1736897700 | 1.52 | 0.01 | 0.33 | 1.54 | 1.54 | 1.405 | 536027 |
| 1736811300 | 1.5149999 | -0.04 | -2.26 | 1.56 | 1.56 | 1.5 | 417838 |
| 1736552100 | 1.55 | -0.22 | -12.43 | 1.71 | 1.71 | 1.54 | 913935 |
| 1736379300 | 1.77 | -0.13 | -6.84 | 1.91 | 1.915 | 1.765 | 856254 |
| 1736292900 | 1.9 | 0.09 | 4.97 | 1.83 | 1.91 | 1.73 | 618012 |
| 1736206500 | 1.81 | 0.16 | 9.70 | 1.65 | 1.855 | 1.65 | 1469467 |
| 1735947300 | 1.65 | 0.04 | 2.48 | 1.6396 | 1.71 | 1.5901 | 297031 |
| 1735860900 | 1.61 | 0.02 | 1.26 | 1.62 | 1.725 | 1.6 | 440530 |
| 1735688100 | 1.59 | -0.01 | -0.63 | 1.6299999 | 1.675 | 1.57 | 434562 |
| 1735601700 | 1.6 | -0.02 | -1.23 | 1.66 | 1.66 | 1.54 | 749170 |
| 1735342500 | 1.62 | 0.05 | 3.18 | 1.54 | 1.68 | 1.54 | 772406 |
| 1735256100 | 1.57 | 0.08 | 5.37 | 1.46 | 1.6 | 1.46 | 463613 |
| 1735077840 | 1.49 | 0.05 | 3.47 | 1.44 | 1.51 | 1.43 | 222244 |
| 1734996900 | 1.44 | -0.02 | -1.37 | 1.43 | 1.475 | 1.4 | 365473 |
| 1734737700 | 1.46 | 0.04 | 3.18 | 1.3899999 | 1.48 | 1.3899999 | 890378 |
| 1734651300 | 1.415 | 0.01 | 0.35 | 1.4306 | 1.4389 | 1.3799999 | 409036 |
| 1734564900 | 1.41 | -0.2 | -12.42 | 1.65 | 1.65 | 1.4 | 1258919 |
| 1734478500 | 1.61 | 0.05 | 3.21 | 1.55 | 1.6399999 | 1.52 | 374610 |
| 1734392100 | 1.56 | -0.02 | -1.27 | 1.59 | 1.6399999 | 1.53 | 635448 |
| 1734132900 | 1.58 | 0.07 | 4.64 | 1.5 | 1.59 | 1.45 | 549873 |
| 1734046500 | 1.51 | 0.01 | 0.67 | 1.5 | 1.51 | 1.48 | 429117 |
| 1733960100 | 1.5 | -0.03 | -1.96 | 1.52 | 1.545 | 1.47 | 362234 |
| 1733873700 | 1.53 | 0.04 | 2.68 | 1.49 | 1.545 | 1.49 | 689218 |
| 1733787300 | 1.49 | -0.01 | -0.67 | 1.51 | 1.61 | 1.49 | 795272 |
| 1733528100 | 1.5 | 0.04 | 2.74 | 1.495 | 1.53 | 1.465 | 436627 |
| 1733441700 | 1.46 | -0.01 | -0.68 | 1.45 | 1.51 | 1.45 | 475925 |
| 1733355300 | 1.47 | 0.04 | 2.80 | 1.44 | 1.48 | 1.42 | 496464 |
| 1733268900 | 1.43 | -0.09 | -5.92 | 1.5 | 1.52 | 1.41 | 464109 |
| 1733182500 | 1.52 | 0.04 | 2.70 | 1.49 | 1.56 | 1.47 | 617684 |
| 1732917840 | 1.48 | 0.01 | 0.68 | 1.5 | 1.5049999 | 1.465 | 269494 |
| 1732750500 | 1.47 | 0.04 | 2.80 | 1.43 | 1.5049999 | 1.43 | 625019 |
| 1732664100 | 1.43 | 0 | 0.35 | 1.42 | 1.4855 | 1.4 | 650972 |
| 1732577700 | 1.425 | 0.01 | 0.35 | 1.485 | 1.535 | 1.42 | 884266 |
| 1732318500 | 1.42 | 0.03 | 2.16 | 1.37 | 1.47 | 1.365 | 470969 |
| 1732232100 | 1.3899999 | -0.1 | -6.71 | 1.5 | 1.5 | 1.36 | 689272 |
| 1732145700 | 1.49 | -0.13 | -7.74 | 1.58 | 1.58 | 1.48 | 319321 |
| 1732059300 | 1.615 | 0.05 | 3.19 | 1.41 | 1.625 | 1.4 | 874209 |
| 1731972900 | 1.565 | 0.03 | 2.29 | 1.54 | 1.62 | 1.5 | 941150 |
| 1731713700 | 1.53 | -0.26 | -14.53 | 1.78 | 1.78 | 1.52 | 989323 |
| 1731627300 | 1.79 | -0.06 | -3.24 | 1.865 | 1.908 | 1.74 | 1101186 |
| 1731540900 | 1.85 | 0.15 | 8.82 | 1.855 | 1.96 | 1.5607 | 2305262 |
| 1731454500 | 1.7 | -0.06 | -3.41 | 1.749 | 1.85 | 1.58 | 1979581 |
| 1731368100 | 1.76 | 0.13 | 7.98 | 1.6299999 | 1.78 | 1.605 | 1983610 |
| 1731108900 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.66 | 1.59 | 1120174 |
| 1731022500 | 1.68 | 0.01 | 0.60 | 1.655 | 1.7 | 1.6299999 | 555695 |
| 1730936100 | 1.67 | -0.03 | -1.76 | 1.79 | 1.8 | 1.6 | 1068618 |
| 1730849700 | 1.7 | 0.09 | 5.59 | 1.599 | 1.71 | 1.58 | 795411 |
| 1730763300 | 1.61 | -0.05 | -3.01 | 1.66 | 1.72 | 1.585 | 1120580 |
| 1730500500 | 1.66 | 0.04 | 2.79 | 1.61 | 1.66 | 1.57 | 565186 |
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
