Hot Features
プレミアム
SuperCom Ltd (SPCB)
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 | 0.005 | 0.0457875457876 | 10.92 | 12.85 | 10.8052 | 133202 | 11.9637545 | CS |
| 4 | -0.095 | -0.862068965517 | 11.02 | 12.85 | 9.49 | 90625 | 11.29258988 | CS |
| 12 | 3.575 | 48.6394557823 | 7.35 | 12.85 | 7.16 | 80097 | 10.34419885 | CS |
| 26 | 1.425 | 15 | 9.5 | 12.85 | 7.0701 | 76246 | 9.44081129 | CS |
| 52 | 0.815 | 8.06132542038 | 10.11 | 13.5674 | 7.0701 | 92649 | 9.90656133 | CS |
| 156 | 9.905 | 971.078431373 | 1.02 | 15.23 | 0.1524 | 1892138 | 1.05214731 | CS |
| 260 | 9.615 | 733.969465649 | 1.31 | 15.23 | 0.1524 | 1521927 | 0.93670152 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782167700 | 10.925 | -0.82 | -6.94 | 11.72 | 11.725 | 10.85 | 80394 |
| 1781822100 | 11.74 | -0.23 | -1.92 | 11.94 | 12.25 | 11.43 | 38704 |
| 1781735700 | 11.97 | -0.27 | -2.21 | 12.47 | 12.59 | 11.74 | 81910 |
| 1781649300 | 12.24 | 1.92 | 18.60 | 10.92 | 12.85 | 10.8052 | 331800 |
| 1781562900 | 10.32 | 0.45 | 4.56 | 9.94 | 10.64 | 9.91 | 70608 |
| 1781303700 | 9.8699999 | -0.16 | -1.60 | 10.13 | 10.38 | 9.71 | 31950 |
| 1781217300 | 10.03 | 0.36 | 3.72 | 9.81 | 10.2346 | 9.81 | 48785 |
| 1781130900 | 9.67 | -0.07 | -0.72 | 9.63 | 9.98 | 9.63 | 38328 |
| 1781044500 | 9.74 | -0.59 | -5.71 | 10.32 | 10.6066 | 9.49 | 108889 |
| 1780958100 | 10.33 | -0.07 | -0.67 | 10.61 | 10.71 | 10.165 | 59965 |
| 1780698900 | 10.4 | -0.63 | -5.71 | 11.05 | 11.3 | 10.17 | 103162 |
| 1780612500 | 11.03 | -0.06 | -0.54 | 11.09 | 11.38 | 10.9445 | 29107 |
| 1780526100 | 11.09 | -0.86 | -7.20 | 11.95 | 11.95 | 10.92 | 86138 |
| 1780439700 | 11.95 | -0.19 | -1.57 | 12.15 | 12.5 | 11.92 | 59557 |
| 1780353300 | 12.14 | 0.33 | 2.79 | 11.77 | 12.59 | 11.72 | 172797 |
| 1780094100 | 11.81 | 0.72 | 6.49 | 11.21 | 11.985 | 11.21 | 144886 |
| 1780007700 | 11.09 | -0.15 | -1.33 | 11.15 | 11.48 | 10.895 | 111001 |
| 1779921300 | 11.24 | 0.25 | 2.27 | 10.99 | 11.25 | 10.7001 | 94775 |
| 1779834900 | 10.99 | -0.03 | -0.27 | 11.02 | 11.2 | 10.945 | 29120 |
| 1779489300 | 11.02 | 0.12 | 1.10 | 10.96 | 11.245 | 10.8 | 51477 |
| 1779402900 | 10.9 | 0.07 | 0.65 | 10.93 | 11 | 10.71 | 27285 |
| 1779316500 | 10.83 | 0.1 | 0.93 | 10.73 | 10.9 | 10.5448 | 26255 |
| 1779230100 | 10.73 | -0.26 | -2.37 | 10.97 | 11.015 | 10.645 | 24150 |
| 1779143700 | 10.99 | 0.27 | 2.52 | 10.71 | 11.3 | 10.5 | 87485 |
| 1778884500 | 10.72 | -0.31 | -2.81 | 10.72 | 10.99 | 10.51 | 36565 |
| 1778798100 | 11.03 | -0.29 | -2.56 | 12.18 | 12.18 | 10.69 | 210005 |
| 1778711700 | 11.32 | -0.08 | -0.70 | 11.44 | 11.59 | 10.71 | 115845 |
| 1778625300 | 11.4 | 0.86 | 8.16 | 10.48 | 11.5 | 10.34 | 111721 |
| 1778538900 | 10.54 | -0.88 | -7.71 | 11.4 | 11.4 | 10.54 | 90682 |
| 1778279700 | 11.42 | 0.67 | 6.23 | 10.84 | 11.5 | 10.7 | 68178 |
| 1778193300 | 10.75 | 0.05 | 0.47 | 10.97 | 11.48 | 10.465 | 98441 |
| 1778106900 | 10.7 | 0.82 | 8.30 | 10.13 | 11.25 | 10.04 | 251548 |
| 1778020500 | 9.88 | 0.77 | 8.45 | 9.2 | 10.19 | 9.085 | 230208 |
| 1777934100 | 9.11 | -0.63 | -6.42 | 9.6199999 | 9.725 | 9.1 | 53001 |
| 1777674900 | 9.735 | -0.08 | -0.76 | 10 | 10.055 | 9.469 | 37355 |
| 1777588500 | 9.81 | 0.81 | 9.00 | 9.05 | 10 | 8.83 | 106719 |
| 1777502100 | 9 | 0.49 | 5.76 | 8.6 | 9.23 | 8.2279 | 127615 |
| 1777415700 | 8.51 | -0.25 | -2.85 | 9.3699999 | 9.8699999 | 8.5 | 389975 |
| 1777329300 | 8.76 | -0.22 | -2.45 | 8.88 | 9.0258 | 8.67 | 36776 |
| 1777070100 | 8.98 | 0.04 | 0.50 | 8.89 | 9.1199999 | 8.66 | 30913 |
| 1776983700 | 8.935 | -0.22 | -2.35 | 9.1 | 9.1 | 8.57 | 35914 |
| 1776897300 | 9.15 | 0.12 | 1.33 | 9.2 | 9.35 | 9.03 | 39200 |
| 1776810900 | 9.03 | 0.04 | 0.44 | 8.93 | 9.35 | 8.9 | 22186 |
| 1776724500 | 8.99 | -0.2 | -2.18 | 9.07 | 9.2 | 8.81 | 48288 |
| 1776465300 | 9.19 | 0.42 | 4.79 | 8.95 | 9.49 | 8.83 | 64292 |
| 1776378900 | 8.77 | -0.13 | -1.46 | 9 | 9 | 8.7345 | 26783 |
| 1776292500 | 8.9 | 0.21 | 2.42 | 8.7899999 | 9 | 8.6983 | 35936 |
| 1776206100 | 8.69 | 0.18 | 2.12 | 8.68 | 8.75 | 8.57 | 20875 |
| 1776119700 | 8.51 | 0.06 | 0.71 | 8.2899999 | 8.65 | 8.2899999 | 19585 |
| 1775860500 | 8.45 | 0.09 | 1.08 | 8.43 | 8.6199999 | 8.3600999 | 37494 |
| 1775774100 | 8.36 | 0.09 | 1.09 | 8.27 | 8.39 | 8.25 | 11194 |
| 1775687700 | 8.27 | 0.05 | 0.61 | 8.47 | 8.635 | 8.25 | 34245 |
| 1775601300 | 8.22 | 0.07 | 0.86 | 8.0399999 | 8.26 | 8 | 47367 |
| 1775514900 | 8.15 | -0.1 | -1.21 | 8.21 | 8.5 | 8.15 | 29185 |
| 1775169300 | 8.25 | 0.3 | 3.77 | 7.57 | 8.25 | 7.54 | 54544 |
| 1775082900 | 7.95 | 0.12 | 1.53 | 7.79 | 8.01 | 7.67 | 39380 |
| 1774996500 | 7.83 | 0.63 | 8.75 | 7.35 | 7.94 | 7.16 | 64999 |
| 1774910100 | 7.2 | -0.52 | -6.74 | 7.5 | 7.7 | 7.0701 | 70639 |
| 1774650900 | 7.72 | -0.34 | -4.22 | 8 | 8.22 | 7.7 | 56668 |
| 1774564500 | 8.06 | -0.43 | -5.06 | 8.41 | 8.44 | 8 | 29455 |
| 1774478100 | 8.49 | 0.05 | 0.59 | 8.47 | 8.58 | 8.41 | 10613 |
| 1774391700 | 8.44 | 0.02 | 0.24 | 8.5 | 8.63 | 8.25 | 33044 |
| 1774305300 | 8.42 | 0.14 | 1.69 | 8.46 | 8.5 | 8.25 | 27984 |
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。
