Hot Features
プレミアム
Sky Quarry Inc (SKYQ)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0107 | 0.956040028592 | 1.1192 | 1.305 | 0.962 | 194750 | 1.19441461 | CS |
| 4 | 0.14 | 14.1428427114 | 0.9899 | 1.305 | 0.85 | 179509 | 1.05017137 | CS |
| 12 | -3.0701 | -73.0976190476 | 4.2 | 4.2685 | 0.8201 | 185353 | 1.55380768 | CS |
| 26 | -4.3601 | -79.4189435337 | 5.49 | 5.49 | 0.8201 | 184539 | 1.58679918 | CS |
| 52 | -4.3601 | -79.4189435337 | 5.49 | 5.49 | 0.8201 | 184539 | 1.58679918 | CS |
| 156 | -4.3601 | -79.4189435337 | 5.49 | 5.49 | 0.8201 | 184539 | 1.58679918 | CS |
| 260 | -4.3601 | -79.4189435337 | 5.49 | 5.49 | 0.8201 | 184539 | 1.58679918 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.092 | -0.06 | -5.04 | 1.1299999 | 1.17 | 1 | 155015 |
| 1735860900 | 1.15 | 0 | 0.00 | 1.12 | 1.22 | 1.1 | 114690 |
| 1735688100 | 1.15 | -0.13 | -10.16 | 1.25 | 1.26 | 1.0515 | 229184 |
| 1735601700 | 1.28 | 0.25 | 24.27 | 1.03 | 1.305 | 1.02 | 350248 |
| 1735342500 | 1.03 | -0.06 | -5.50 | 1.1299999 | 1.1299999 | 0.962 | 93620 |
| 1735256100 | 1.09 | -0.05 | -4.39 | 1.15 | 1.17 | 1.02 | 147179 |
| 1735077840 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.09 | 74792 |
| 1734996900 | 1.1399999 | 0.13 | 12.46 | 1.03 | 1.2 | 1.02 | 400516 |
| 1734737700 | 1.0137 | 0.02 | 1.70 | 1.01 | 1.02 | 0.94 | 105672 |
| 1734651300 | 0.9968 | 0.012 | 1.22 | 1.02 | 1.02 | 0.93 | 190037 |
| 1734564900 | 0.9848 | 0.0448 | 4.77 | 0.95 | 1.07 | 0.94 | 326091 |
| 1734478500 | 0.94 | 0.0189 | 2.05 | 0.9 | 0.95 | 0.85 | 166935 |
| 1734392100 | 0.9211 | -0.0209 | -2.22 | 0.95 | 0.98 | 0.91 | 72902 |
| 1734132900 | 0.942 | -0.019401 | -2.02 | 0.98 | 0.98 | 0.92 | 83719 |
| 1734046500 | 0.961401 | -0.011899 | -1.22 | 0.9733 | 1.03 | 0.94 | 177339 |
| 1733960100 | 0.9733 | -0.0467 | -4.58 | 1.05 | 1.05 | 0.92 | 143620 |
| 1733873700 | 1.02 | 0.13 | 14.45 | 0.8823 | 1.04 | 0.8823 | 223732 |
| 1733787300 | 0.8912 | -0.0188 | -2.07 | 0.93 | 0.93 | 0.875 | 147747 |
| 1733528100 | 0.91 | -0.0199 | -2.14 | 0.95 | 1.04 | 0.87 | 260472 |
| 1733441700 | 0.9299 | 0.0788 | 9.26 | 0.85 | 1.04 | 0.85 | 446827 |
| 1733355300 | 0.8511 | -0.0761 | -8.21 | 0.91 | 0.919999 | 0.8201 | 303077 |
| 1733268900 | 0.9272 | -0.0558 | -5.68 | 0.99 | 1.0114 | 0.912 | 153113 |
| 1733182500 | 0.983 | -0.067 | -6.38 | 1.07 | 1.09 | 0.98 | 174014 |
| 1732917840 | 1.05 | 0.15 | 16.67 | 0.97 | 1.0942 | 0.94 | 348430 |
| 1732750500 | 0.9 | 0.0697 | 8.39 | 0.872 | 0.9572 | 0.87 | 241984 |
| 1732664100 | 0.8303 | -0.3297 | -28.42 | 1.1399999 | 1.19 | 0.83 | 493346 |
| 1732577700 | 1.16 | -0.01 | -0.85 | 1.22 | 1.25 | 1.11 | 298560 |
| 1732318500 | 1.17 | -0.01 | -0.85 | 1.2 | 1.24 | 1.1299999 | 138957 |
| 1732232100 | 1.18 | 0.02 | 1.72 | 1.1299999 | 1.24 | 1.1201 | 224456 |
| 1732145700 | 1.16 | -0.26 | -18.31 | 1.44 | 1.44 | 1.11 | 228505 |
| 1732059300 | 1.42 | -0.28 | -16.47 | 1.73 | 1.73 | 1.3899999 | 267842 |
| 1731972900 | 1.7 | -0.2 | -10.53 | 1.93 | 2.05 | 1.66 | 152243 |
| 1731713700 | 1.9 | -0.08 | -4.04 | 2 | 2.05 | 1.86 | 114443 |
| 1731627300 | 1.98 | 0.04 | 2.06 | 2.1 | 2.11 | 1.92 | 253347 |
| 1731540900 | 1.94 | -0.01 | -0.51 | 1.93 | 2.08 | 1.878 | 118574 |
| 1731454500 | 1.95 | -0.19 | -8.88 | 2.19 | 2.2608 | 1.9 | 203633 |
| 1731368100 | 2.14 | 0.31 | 16.94 | 1.9 | 2.2 | 1.83 | 380462 |
| 1731108900 | 1.83 | 0.23 | 14.38 | 1.6 | 1.96 | 1.55 | 391624 |
| 1731022500 | 1.6 | 0.05 | 3.23 | 1.62 | 1.62 | 1.51 | 98517 |
| 1730936100 | 1.55 | -0.08 | -4.91 | 1.65 | 1.68 | 1.52 | 117703 |
| 1730849700 | 1.6299999 | -0.33 | -16.84 | 1.95 | 1.96 | 1.62 | 187539 |
| 1730763300 | 1.96 | -0.17 | -7.98 | 2.21 | 2.23 | 1.75 | 173164 |
| 1730500500 | 2.13 | -0.17 | -7.39 | 2.37 | 2.3885 | 2.08 | 112662 |
| 1730414100 | 2.3 | 0 | 0.00 | 2.39 | 2.4533 | 2.25 | 83054 |
| 1730327700 | 2.3 | -0.04 | -1.71 | 2.38 | 2.466 | 2.23 | 75409 |
| 1730241300 | 2.34 | 0 | 0.00 | 2.35 | 2.67 | 2.3 | 212273 |
| 1730154900 | 2.34 | -0.11 | -4.49 | 2.85 | 3 | 2.15 | 381633 |
| 1729895700 | 2.45 | -0.31 | -11.23 | 2.7799999 | 2.89 | 2.45 | 201320 |
| 1729809300 | 2.7599999 | -0.22 | -7.38 | 2.89 | 3.2229 | 2.7486 | 92245 |
| 1729722900 | 2.9799 | -0.23 | -7.17 | 3.21 | 3.25 | 2.85 | 60836 |
| 1729636500 | 3.21 | -0.31 | -8.81 | 3.77 | 3.77 | 3.05 | 116783 |
| 1729550100 | 3.5201 | -0.02 | -0.56 | 3.72 | 3.72 | 3.32 | 89309 |
| 1729290900 | 3.54 | -0.7 | -16.51 | 4.25 | 4.25 | 3.5 | 55953 |
| 1729204500 | 4.24 | 0.74 | 21.14 | 3.6 | 4.2685 | 3.5 | 166977 |
| 1729118100 | 3.5 | 0.3 | 9.27 | 3.2 | 3.61 | 3.1 | 124255 |
| 1729031700 | 3.2031 | -0.22 | -6.34 | 3.49 | 3.49 | 3.05 | 32222 |
| 1728945300 | 3.42 | -0.16 | -4.47 | 3.6 | 3.89 | 3.19 | 45480 |
| 1728686100 | 3.58 | -0.53 | -12.90 | 4.2 | 4.2 | 3.4 | 204067 |
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
