Hot Features
プレミアム
Synergy CHC Corporation (SNYR)
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 | -0.58 | -23.9669421488 | 2.42 | 2.73 | 1.845 | 239800 | 2.45527432 | CS |
| 4 | -1.48 | -44.578313253 | 3.32 | 4.08 | 1.3 | 3490846 | 2.20638143 | CS |
| 12 | -2.33 | -55.8752997602 | 4.17 | 4.4618 | 1.3 | 1155210 | 2.22049642 | CS |
| 26 | -6.97 | -79.1146424518 | 8.81 | 9.3 | 1.3 | 559658 | 2.28765206 | CS |
| 52 | -7.16 | -79.5555555556 | 9 | 10 | 1.3 | 556578 | 2.30537806 | CS |
| 156 | -7.16 | -79.5555555556 | 9 | 10 | 1.3 | 556578 | 2.30537806 | CS |
| 260 | -7.16 | -79.5555555556 | 9 | 10 | 1.3 | 556578 | 2.30537806 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745447700 | 1.92 | -0.44 | -18.64 | 2.33 | 2.36 | 1.92 | 130670 |
| 1745361300 | 2.36 | -0.32 | -11.94 | 2.57 | 2.57 | 2.22 | 170526 |
| 1745274900 | 2.68 | 0.19 | 7.63 | 2.2799999 | 2.73 | 2.17 | 330283 |
| 1744929300 | 2.49 | -0.01 | -0.40 | 2.42 | 2.73 | 2.4 | 328751 |
| 1744842900 | 2.5 | 0.3 | 13.64 | 2.4 | 2.58 | 2.23 | 1139250 |
| 1744756500 | 2.2 | 0.41 | 22.91 | 3.89 | 4.08 | 2.06 | 63470377 |
| 1744670100 | 1.79 | 0.01 | 0.38 | 1.73 | 2 | 1.72 | 198350 |
| 1744410900 | 1.7832 | 0.03 | 1.90 | 1.7 | 2.16 | 1.7 | 21603 |
| 1744324500 | 1.75 | -0.04 | -2.23 | 1.82 | 2.19 | 1.6399999 | 112681 |
| 1744238100 | 1.79 | -0.21 | -10.50 | 2.0099999 | 2.2 | 1.625 | 63228 |
| 1744151700 | 2 | -0.03 | -1.54 | 1.97 | 2.45 | 1.3 | 117673 |
| 1744065300 | 2.0313 | -0.26 | -11.49 | 2.16 | 2.43 | 1.8701 | 87274 |
| 1743806100 | 2.295 | 0.07 | 3.38 | 2.2799999 | 2.4299 | 2.15 | 59326 |
| 1743719700 | 2.22 | -0.31 | -12.25 | 2.57 | 2.6426 | 2.22 | 19169 |
| 1743633300 | 2.5299999 | -0.05 | -1.75 | 2.42 | 2.66 | 2.36 | 17098 |
| 1743546900 | 2.575 | 0.23 | 9.57 | 2.4 | 2.85 | 2.3696 | 15495 |
| 1743460500 | 2.35 | -0.55 | -18.97 | 2.5099999 | 2.894 | 1.95 | 25027 |
| 1743201300 | 2.9 | -0.31 | -9.66 | 3.2 | 3.2 | 2.5299999 | 22914 |
| 1743114900 | 3.21 | -0.1 | -3.07 | 3.32 | 3.45 | 3.21 | 2252 |
| 1743028500 | 3.3117 | 0.26 | 8.58 | 3.17 | 3.35 | 3.1 | 5441 |
| 1742942100 | 3.05 | 0.03 | 0.99 | 2.98 | 3.1998 | 2.92 | 5025 |
| 1742855700 | 3.02 | -0.22 | -6.79 | 3.2 | 3.52 | 2.79 | 50500 |
| 1742596500 | 3.24 | 0.12 | 3.85 | 3.06 | 3.24 | 2.85 | 7199 |
| 1742510100 | 3.12 | -0.06 | -1.89 | 3.18 | 3.651 | 2.89 | 25438 |
| 1742423700 | 3.18 | -0.19 | -5.64 | 3.38 | 3.6 | 2.9 | 30876 |
| 1742337300 | 3.37 | -0.21 | -5.87 | 3.66 | 3.6616 | 3.37 | 3410 |
| 1742250900 | 3.58 | 0.03 | 0.85 | 3.45 | 3.664 | 3.34 | 3458 |
| 1741991700 | 3.55 | 0.11 | 3.20 | 3.37 | 3.65 | 3.24 | 13009 |
| 1741905300 | 3.44 | 0.04 | 1.18 | 3.33 | 3.7 | 3.16 | 29869 |
| 1741818900 | 3.4 | 0.14 | 4.29 | 3.1 | 3.6 | 3.1 | 18902 |
| 1741732500 | 3.2599999 | -0.34 | -9.44 | 3.53 | 3.7 | 3.16 | 20589 |
| 1741646100 | 3.6 | -0.03 | -0.83 | 3.7 | 3.7 | 3.43 | 12149 |
| 1741390500 | 3.63 | 0.22 | 6.41 | 3.49 | 3.8 | 3.25 | 21333 |
| 1741304100 | 3.4113 | -0.13 | -3.64 | 3.48 | 3.78 | 3.4 | 4911 |
| 1741217700 | 3.54 | 0.09 | 2.64 | 3.7249 | 3.7249 | 3.43 | 7033 |
| 1741131300 | 3.449 | -0.08 | -2.29 | 3.47 | 3.4899 | 3.2599999 | 14816 |
| 1741044900 | 3.53 | -0.31 | -8.07 | 3.85 | 3.9838 | 3.53 | 15908 |
| 1740785700 | 3.84 | 0.04 | 1.05 | 3.7 | 3.8551 | 3.5261 | 21488 |
| 1740699300 | 3.8 | 0.14 | 3.83 | 3.9 | 3.9353 | 3.6283 | 8518 |
| 1740612900 | 3.66 | -0.07 | -1.88 | 3.9 | 3.9 | 3.0432 | 23901 |
| 1740526500 | 3.73 | 0.04 | 1.08 | 3.85 | 3.8798 | 3.4997 | 8253 |
| 1740440100 | 3.69 | -0.18 | -4.65 | 4 | 4.1153 | 3.69 | 20085 |
| 1740180900 | 3.87 | -0.01 | -0.13 | 3.81 | 4.0846 | 3.81 | 4060 |
| 1740094500 | 3.8751 | 0.13 | 3.34 | 3.68 | 4.25 | 3.68 | 55469 |
| 1740008100 | 3.75 | 0.24 | 6.84 | 3.67 | 3.8 | 3.6142 | 21281 |
| 1739921700 | 3.51 | -0.19 | -5.14 | 3.53 | 3.75 | 3.51 | 4353 |
| 1739576100 | 3.7 | 0.2 | 5.71 | 3.58 | 3.7475 | 3.49 | 7124 |
| 1739489700 | 3.5 | -0.24 | -6.49 | 3.5 | 3.85 | 3.48 | 6098 |
| 1739403300 | 3.743 | 0.72 | 23.94 | 3.11 | 4 | 3.02 | 43085 |
| 1739316900 | 3.02 | -0.41 | -11.95 | 3.35 | 3.6739 | 3 | 8141 |
| 1739230500 | 3.43 | -0.41 | -10.78 | 4.16 | 4.16 | 3.36 | 33817 |
| 1738971300 | 3.8444 | -0.16 | -3.89 | 4.09 | 4.207 | 3.585 | 25736 |
| 1738884900 | 4 | -0.21 | -5.01 | 3.9 | 4.2328 | 3.89 | 6624 |
| 1738798500 | 4.211 | -0.01 | -0.21 | 4.24 | 4.24 | 3.835 | 16068 |
| 1738712100 | 4.22 | 0.35 | 9.03 | 3.9 | 4.2626 | 3.7992 | 43480 |
| 1738625700 | 3.8704 | 0.02 | 0.53 | 3.95 | 4.05 | 3.71 | 10470 |
| 1738366500 | 3.85 | -0.35 | -8.33 | 4.18 | 4.2516 | 3.85 | 13683 |
| 1738280100 | 4.2 | -0 | -0.08 | 4.17 | 4.4618 | 3.99 | 14576 |
| 1738193700 | 4.2032999 | 0.35 | 9.15 | 3.9 | 4.4 | 3.85 | 52087 |
| 1738107300 | 3.8511 | 0.06 | 1.45 | 3.84 | 3.9 | 3.77 | 974 |
| 1738020900 | 3.796 | 0.08 | 2.04 | 3.9 | 3.9 | 3.695 | 8274 |
| 1737761700 | 3.72 | -0.39 | -9.49 | 3.9 | 4.07 | 3.72 | 9054 |
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
