Sow Good Inc (SOWG)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 4.1935483871 | 1.55 | 1.65 | 1.24 | 23624 | 1.42867296 | CS |
| 4 | 0.085 | 5.55555555556 | 1.53 | 2.05 | 1.24 | 81888 | 1.7508443 | CS |
| 12 | 1.198149 | 287.428601587 | 0.416851 | 2.05 | 0.0973 | 1377890 | 0.39554443 | CS |
| 26 | 0.955 | 144.696969697 | 0.66 | 2.05 | 0.0973 | 1442224 | 0.48783555 | CS |
| 52 | 0.845 | 109.74025974 | 0.77 | 2.12 | 0.0973 | 1208911 | 0.81853786 | CS |
| 156 | -8.385 | -83.85 | 10 | 24.83 | 0.0973 | 663442 | 1.43880568 | CS |
| 260 | -8.385 | -83.85 | 10 | 24.83 | 0.0973 | 663442 | 1.43880568 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 1.26 | -0.2 | -13.70 | 1.41 | 1.445 | 1.24 | 40477 |
| 1780612500 | 1.46 | -0.1 | -6.41 | 1.51 | 1.53 | 1.435 | 30283 |
| 1780526100 | 1.56 | 0.03 | 1.96 | 1.53 | 1.57 | 1.5174 | 12045 |
| 1780439700 | 1.53 | -0.05 | -3.16 | 1.53 | 1.57 | 1.5006 | 20945 |
| 1780353300 | 1.58 | 0.01 | 0.64 | 1.55 | 1.58 | 1.5232 | 14370 |
| 1780094100 | 1.57 | -0.01 | -0.63 | 1.54 | 1.58 | 1.52 | 29283 |
| 1780007700 | 1.58 | -0.01 | -0.63 | 1.58 | 1.59 | 1.485 | 52469 |
| 1779921300 | 1.59 | -0.12 | -7.02 | 1.68 | 1.74 | 1.58 | 57346 |
| 1779834900 | 1.71 | -0.05 | -2.84 | 1.76 | 1.78 | 1.65 | 29812 |
| 1779489300 | 1.76 | 0 | 0.00 | 1.73 | 1.8 | 1.6505 | 23471 |
| 1779402900 | 1.76 | -0.07 | -3.83 | 1.775 | 1.83 | 1.7201 | 40566 |
| 1779316500 | 1.83 | 0.07 | 3.98 | 1.77 | 1.87 | 1.6 | 37546 |
| 1779230100 | 1.76 | -0.02 | -1.12 | 1.74 | 1.8 | 1.6523 | 23253 |
| 1779143700 | 1.78 | -0.22 | -11.00 | 1.94 | 1.96 | 1.77 | 50305 |
| 1778884500 | 2 | 0.06 | 3.09 | 1.94 | 2.015 | 1.94 | 93487 |
| 1778798100 | 1.94 | 0.06 | 3.19 | 1.85 | 2.05 | 1.6901 | 134583 |
| 1778711700 | 1.88 | 0.15 | 8.67 | 1.67 | 1.95 | 1.5979 | 237081 |
| 1778625300 | 1.73 | 0.02 | 1.17 | 1.73 | 1.885 | 1.57 | 191011 |
| 1778538900 | 1.71 | 0.26 | 17.93 | 1.53 | 1.8599 | 1.4703 | 437532 |
| 1778279700 | 1.45 | 0.24 | 19.83 | 1.22 | 1.5 | 1.22 | 344307 |
| 1778193300 | 1.21 | 0.08 | 7.08 | 1.05 | 1.21 | 1.04 | 218920 |
| 1778106900 | 1.1299999 | -0.26 | -18.41 | 1.45 | 1.45 | 1.1299999 | 336100 |
| 1778020500 | 1.385 | -0.38 | -21.31 | 1.5 | 1.65 | 1.3799999 | 11149609 |
| 1777934100 | 1.76 | 0.09 | 5.39 | 1.66 | 1.77 | 1.65 | 82097 |
| 1777674900 | 1.67 | -0.03 | -1.76 | 1.6299999 | 1.71 | 1.61 | 29916 |
| 1777588500 | 1.7 | 0.08 | 4.62 | 1.6299999 | 1.7 | 1.6 | 26436 |
| 1777502100 | 1.625 | -0.05 | -2.69 | 1.73 | 1.73 | 1.57 | 34762 |
| 1777415700 | 1.67 | 0.02 | 1.21 | 1.6399999 | 1.69 | 1.58 | 42812 |
| 1777329300 | 1.65 | -0.13 | -7.30 | 1.73 | 1.735 | 1.55 | 143735 |
| 1777070100 | 1.78 | 0.13 | 7.98 | 1.68 | 1.8 | 1.49 | 150551 |
| 1776983700 | 1.6484999 | -0.15 | -8.26 | 1.845 | 1.917 | 1.4595 | 316417 |
| 1776897300 | 1.797 | -0.71 | -28.35 | 2.235 | 2.25 | 1.764 | 470366 |
| 1776810900 | 2.508 | -1.09 | -30.30 | 2.448 | 2.508 | 2.2035 | 3274637 |
| 1776724500 | 3.5985 | -0.97 | -21.27 | 4.3995 | 4.5705 | 3.52575 | 43801 |
| 1776465300 | 4.5705 | 0.15 | 3.29 | 4.5539999 | 4.65 | 4.3365 | 37625 |
| 1776378900 | 4.425 | 0.01 | 0.20 | 4.4445 | 4.716 | 3.9 | 13929 |
| 1776292500 | 4.416 | -0.21 | -4.63 | 4.6304999 | 4.686 | 4.3515 | 7003 |
| 1776206100 | 4.6304999 | -0.77 | -14.27 | 5.775 | 5.775 | 4.6185 | 18270 |
| 1776119700 | 5.4014999 | -0.35 | -6.08 | 5.7165 | 6.3164999 | 5.4014999 | 5713 |
| 1775860500 | 5.751 | 0.02 | 0.37 | 5.7 | 6.2924999 | 5.7 | 3007 |
| 1775774100 | 5.73 | -0.51 | -8.22 | 6.1499999 | 6.1499999 | 5.7 | 3633 |
| 1775687700 | 6.243 | -0.06 | -0.93 | 6.9 | 6.9 | 5.9609999 | 6964 |
| 1775601300 | 6.3015 | 0.15 | 2.46 | 6.1499999 | 6.9405 | 6.015 | 4007 |
| 1775514900 | 6.1499999 | 0.45 | 7.89 | 5.94 | 6.45 | 5.85 | 2540 |
| 1775169300 | 5.7 | 0.44 | 8.26 | 6.1049999 | 6.1049999 | 5.265015 | 2181 |
| 1775082900 | 5.265 | -0.75 | -12.47 | 5.895 | 5.895 | 5.265 | 10503 |
| 1774996500 | 6.015 | -0.17 | -2.72 | 6.4349999 | 6.4349999 | 5.7855 | 7676 |
| 1774910100 | 6.183 | -0.79 | -11.37 | 6.4335 | 6.666 | 6.075 | 3031 |
| 1774650900 | 6.9765 | -0.67 | -8.80 | 7.65 | 7.7985 | 6.75 | 4253 |
| 1774564500 | 7.65 | -0.83 | -9.73 | 8.025 | 8.556 | 7.5 | 14183 |
| 1774478100 | 8.475 | 0.33 | 4.03 | 7.983 | 8.5515 | 7.725 | 5437 |
| 1774391700 | 8.1465 | 0.7 | 9.41 | 7.5 | 8.427 | 6.9285 | 7716 |
| 1774305300 | 7.446 | 0.23 | 3.20 | 7.071 | 7.797 | 6.8115 | 9069 |
| 1774046100 | 7.215 | 0.08 | 1.05 | 7.335 | 7.335 | 6.225 | 8878 |
| 1773959700 | 7.14 | 0.61 | 9.43 | 6.3599999 | 7.305 | 6.1499999 | 19734 |
| 1773873300 | 6.525 | 0.36 | 5.84 | 6.1605 | 6.551235 | 5.8665 | 8178 |
| 1773786900 | 6.165 | -0.07 | -1.08 | 6.015 | 6.855 | 5.880015 | 17154 |
| 1773700500 | 6.2325 | -0.7 | -10.08 | 6.033 | 7.7925 | 6.033 | 66957 |
| 1773441300 | 6.9315 | 1.31 | 23.23 | 5.7 | 9.075 | 5.436 | 1973458 |
| 1773354900 | 5.625 | -0.16 | -2.72 | 5.85 | 5.9565 | 5.625 | 613 |
| 1773268500 | 5.7825 | -0 | -0.08 | 5.7 | 6.54 | 5.7 | 2016 |
| 1773182100 | 5.787 | 0.11 | 1.96 | 5.8665 | 6.537 | 5.7 | 704 |
| 1773095700 | 5.676 | -0.19 | -3.25 | 5.85 | 5.85 | 5.3999999 | 2450 |
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
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。