Hot Features
プレミアム
SoundHound AI Inc (SOUN)
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 | -1.535 | -17.0083102493 | 9.025 | 9.52 | 7.21 | 28247007 | 8.35087198 | CS |
| 4 | -1.23 | -14.1055045872 | 8.72 | 9.52 | 7.21 | 25998275 | 8.39404403 | CS |
| 12 | -0.0766 | -1.01234372109 | 7.5666 | 10.045 | 5.83 | 27695241 | 8.02010643 | CS |
| 26 | -5.55 | -42.5613496933 | 13.04 | 13.12 | 5.83 | 26153117 | 8.8049267 | CS |
| 52 | -2.89 | -27.8420038536 | 10.38 | 22.17 | 5.83 | 37454312 | 12.36650255 | CS |
| 156 | 4.86 | 184.790874525 | 2.63 | 24.98 | 1.49 | 34399583 | 9.94149688 | CS |
| 260 | -1.23 | -14.1055045872 | 8.72 | 24.98 | 0.93 | 26569178 | 9.56706442 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 7.39 | -0.62 | -7.74 | 7.9 | 7.94 | 7.21 | 31778946 |
| 1780612500 | 8.01 | -0.07 | -0.87 | 8.08 | 8.26 | 8.01 | 17557293 |
| 1780526100 | 8.08 | -0.74 | -8.39 | 8.65 | 8.66 | 8.07 | 28622371 |
| 1780439700 | 8.82 | -0.43 | -4.65 | 8.98 | 9.16 | 8.76 | 29349580 |
| 1780353300 | 9.25 | 0.25 | 2.78 | 9.025 | 9.52 | 8.815 | 33926844 |
| 1780094100 | 9 | 0.44 | 5.14 | 8.935 | 9.22 | 8.6 | 40622404 |
| 1780007700 | 8.56 | 0.48 | 5.94 | 8.02 | 8.78 | 7.945 | 28281115 |
| 1779921300 | 8.08 | -0.05 | -0.62 | 8.1 | 8.2451 | 7.93 | 17706661 |
| 1779834900 | 8.13 | -0.04 | -0.49 | 8.2 | 8.44 | 8.1199999 | 23130000 |
| 1779489300 | 8.17 | -0.15 | -1.80 | 8.32 | 8.84 | 8.09 | 32850624 |
| 1779402900 | 8.32 | -0.15 | -1.71 | 8.36 | 8.38 | 8.17 | 23005857 |
| 1779316500 | 8.465 | 0.02 | 0.18 | 8.46 | 8.595 | 8.32 | 19286766 |
| 1779230100 | 8.45 | 0.1 | 1.20 | 8.25 | 8.535 | 8.115 | 20279857 |
| 1779143700 | 8.35 | -0.06 | -0.71 | 8.2899999 | 8.4149999 | 8.05 | 18454704 |
| 1778884500 | 8.41 | -0.11 | -1.29 | 8.28 | 8.65 | 8.16 | 18434253 |
| 1778798100 | 8.52 | 0.1 | 1.19 | 8.425 | 8.55 | 8.18 | 18767272 |
| 1778711700 | 8.42 | 0.36 | 4.47 | 7.92 | 8.6 | 7.87 | 28004253 |
| 1778625300 | 8.06 | -0.39 | -4.62 | 8.305 | 8.32 | 7.85 | 28541934 |
| 1778538900 | 8.45 | -0.43 | -4.84 | 8.72 | 8.78 | 8.36 | 35366483 |
| 1778279700 | 8.88 | -0.75 | -7.79 | 8.685 | 8.92 | 8.35 | 49162282 |
| 1778193300 | 9.63 | 0.26 | 2.77 | 9.49 | 9.72 | 9.1100999 | 49859546 |
| 1778106900 | 9.3699999 | 0.23 | 2.52 | 9.16 | 9.4 | 8.94 | 29454077 |
| 1778020500 | 9.14 | -0.33 | -3.48 | 9.58 | 9.59 | 8.9149999 | 31145227 |
| 1777934100 | 9.47 | -0.09 | -0.94 | 9.5399999 | 10.045 | 9.32 | 52047220 |
| 1777674900 | 9.56 | 1.6 | 20.10 | 8.095 | 9.6 | 8.06 | 68191066 |
| 1777588500 | 7.96 | 0.25 | 3.24 | 7.76 | 8 | 7.6501 | 20373770 |
| 1777502100 | 7.71 | -0.35 | -4.34 | 8.002 | 8.005 | 7.58 | 23227703 |
| 1777415700 | 8.06 | -0.1 | -1.23 | 8.105 | 8.22 | 7.9 | 19497249 |
| 1777329300 | 8.16 | -0.03 | -0.37 | 8.099 | 8.19 | 7.9401 | 21860864 |
| 1777070100 | 8.19 | 0.37 | 4.73 | 7.995 | 8.385 | 7.77 | 28849701 |
| 1776983700 | 7.82 | -0.4 | -4.87 | 8.1 | 8.2089 | 7.68 | 29619674 |
| 1776897300 | 8.22 | 0.37 | 4.71 | 8.08 | 8.43 | 7.92 | 35016843 |
| 1776810900 | 7.85 | -0.47 | -5.65 | 8.85 | 8.94 | 7.79 | 55558101 |
| 1776724500 | 8.32 | 0.24 | 2.97 | 7.911 | 8.35 | 7.85 | 25365994 |
| 1776465300 | 8.08 | 0.38 | 4.94 | 8.035 | 8.18 | 7.84 | 30659230 |
| 1776378900 | 7.7 | -0.15 | -1.91 | 8.14 | 8.18 | 7.68 | 43392615 |
| 1776292500 | 7.85 | 0.88 | 12.63 | 7.195 | 7.94 | 7.18 | 41757458 |
| 1776206100 | 6.97 | 0.13 | 1.90 | 7.07 | 7.14 | 6.92 | 20751405 |
| 1776119700 | 6.84 | 0.41 | 6.38 | 6.3 | 6.87 | 6.22 | 17531675 |
| 1775860500 | 6.43 | -0.12 | -1.83 | 6.58 | 6.7 | 6.36 | 16847077 |
| 1775774100 | 6.55 | -0.24 | -3.53 | 6.695 | 6.78 | 6.53 | 14151827 |
| 1775687700 | 6.79 | 0.09 | 1.27 | 7.38 | 7.4 | 6.735 | 19690024 |
| 1775601300 | 6.705 | 0 | 0.07 | 6.55 | 6.71 | 6.32 | 16107192 |
| 1775514900 | 6.7 | -0.08 | -1.18 | 6.82 | 7 | 6.66 | 14216247 |
| 1775169300 | 6.78 | 0.1 | 1.50 | 6.39 | 6.8 | 6.34 | 12819120 |
| 1775082900 | 6.68 | -0.19 | -2.77 | 7.075 | 7.13 | 6.64 | 18759624 |
| 1774996500 | 6.87 | 0.84 | 13.93 | 6.23 | 6.935 | 6.14 | 22957024 |
| 1774910100 | 6.03 | 0.13 | 2.20 | 5.99 | 6.125 | 5.83 | 19235961 |
| 1774650900 | 5.9 | -0.16 | -2.64 | 5.96 | 6.07 | 5.86 | 14936941 |
| 1774564500 | 6.0599999 | -0.42 | -6.48 | 6.35 | 6.42 | 6.055 | 16174805 |
| 1774478100 | 6.48 | 0.12 | 1.89 | 6.55 | 6.65 | 6.34 | 27098023 |
| 1774391700 | 6.36 | -0.53 | -7.69 | 6.7 | 6.81 | 6.36 | 22412947 |
| 1774305300 | 6.89 | 0.34 | 5.19 | 6.725 | 6.94 | 6.61 | 23226680 |
| 1774046100 | 6.55 | -0.33 | -4.73 | 6.82 | 6.92 | 6.47 | 29910140 |
| 1773959700 | 6.875 | -0.52 | -6.97 | 7.12 | 7.13 | 6.65 | 36221367 |
| 1773873300 | 7.39 | -0.43 | -5.50 | 7.7 | 7.78 | 7.365 | 20745484 |
| 1773786900 | 7.82 | 0.28 | 3.71 | 7.505 | 7.97 | 7.49 | 39521851 |
| 1773700500 | 7.54 | 0.24 | 3.29 | 7.53 | 7.695 | 7.34 | 44644934 |
| 1773441300 | 7.3 | -0.17 | -2.28 | 7.615 | 7.8102 | 7.15 | 29526756 |
| 1773354900 | 7.47 | -0.32 | -4.11 | 7.67 | 7.7555 | 7.43 | 19472985 |
| 1773268500 | 7.79 | -0.11 | -1.39 | 7.91 | 8.07 | 7.74 | 26183207 |
| 1773182100 | 7.9 | -0.32 | -3.89 | 8.21 | 8.34 | 7.8801 | 25317845 |
| 1773095700 | 8.22 | 0.15 | 1.86 | 7.945 | 8.24 | 7.6 | 24376274 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
