Hot Features
プレミアム
Solowin Holdings (SWIN)
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 | -0.02 | -0.869565217391 | 2.3 | 2.44 | 2.13 | 82916 | 2.28408532 | CS |
| 4 | -0.0501 | -2.15012231235 | 2.3301 | 2.84 | 2.13 | 104539 | 2.39415736 | CS |
| 12 | -0.3 | -11.6279069767 | 2.58 | 3.6 | 2.13 | 133416 | 2.77420481 | CS |
| 26 | -1.85 | -44.794188862 | 4.13 | 4.7799 | 2.0101 | 201735 | 3.13810905 | CS |
| 52 | -0.52 | -18.5714285714 | 2.8 | 72.55 | 2.0101 | 494882 | 9.75924084 | CS |
| 156 | -28.22 | -92.5245901639 | 30.5 | 72.55 | 1.8404 | 230815 | 8.17759504 | CS |
| 260 | -28.22 | -92.5245901639 | 30.5 | 72.55 | 1.8404 | 165024 | 8.17759504 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 2.2799999 | -0.03 | -1.30 | 2.2599999 | 2.37 | 2.25 | 128049 |
| 1733960100 | 2.31 | 0.07 | 3.12 | 2.24 | 2.33 | 2.24 | 45346 |
| 1733873700 | 2.24 | -0.12 | -5.08 | 2.32 | 2.35 | 2.22 | 98298 |
| 1733787300 | 2.36 | 0.1 | 4.42 | 2.27 | 2.44 | 2.22 | 74443 |
| 1733528100 | 2.2599999 | -0.06 | -2.59 | 2.3 | 2.4 | 2.13 | 73956 |
| 1733441700 | 2.32 | -0.18 | -7.01 | 2.39 | 2.49 | 2.21 | 107467 |
| 1733355300 | 2.495 | 0.15 | 6.17 | 2.37 | 2.54 | 2.35 | 142827 |
| 1733268900 | 2.35 | -0.09 | -3.69 | 2.4 | 2.44 | 2.27 | 89576 |
| 1733182500 | 2.44 | -0.13 | -5.06 | 2.52 | 2.5299999 | 2.35 | 89313 |
| 1732917840 | 2.57 | 0.16 | 6.63 | 2.49 | 2.6549999 | 2.4101 | 149193 |
| 1732750500 | 2.4101 | 0 | 0.00 | 2.34 | 2.58 | 2.34 | 94991 |
| 1732664100 | 2.41 | -0.09 | -3.60 | 2.5299999 | 2.55 | 2.3 | 52840 |
| 1732577700 | 2.5 | 0.01 | 0.40 | 2.48 | 2.5599 | 2.48 | 46207 |
| 1732318500 | 2.49 | -0.05 | -1.97 | 2.46 | 2.52 | 2.38 | 30098 |
| 1732232100 | 2.54 | 0.11 | 4.74 | 2.56 | 2.6 | 2.38 | 209061 |
| 1732145700 | 2.4251 | -0 | -0.20 | 2.4 | 2.6 | 2.4 | 73074 |
| 1732059300 | 2.43 | -0.04 | -1.62 | 2.47 | 2.55 | 2.39 | 53537 |
| 1731972900 | 2.47 | 0.17 | 7.39 | 2.41 | 2.5 | 2.31 | 64390 |
| 1731713700 | 2.3 | 0.01 | 0.44 | 2.32 | 2.84 | 2.15 | 382756 |
| 1731627300 | 2.29 | -0.05 | -2.14 | 2.25 | 2.38 | 2.19 | 105973 |
| 1731540900 | 2.34 | -0.05 | -2.09 | 2.3 | 2.4341 | 2.3 | 104171 |
| 1731454500 | 2.39 | 0 | 0.00 | 2.39 | 2.497 | 2.2599999 | 153554 |
| 1731368100 | 2.39 | -0.13 | -5.16 | 2.52 | 2.535 | 2.32 | 206309 |
| 1731108900 | 2.52 | -0.06 | -2.33 | 2.55 | 2.64 | 2.48 | 106719 |
| 1731022500 | 2.58 | -0.1 | -3.73 | 2.7799999 | 2.7799999 | 2.46 | 119341 |
| 1730936100 | 2.68 | -0.04 | -1.47 | 2.62 | 2.8 | 2.58 | 116452 |
| 1730849700 | 2.72 | 0.16 | 6.25 | 2.61 | 2.8 | 2.61 | 76726 |
| 1730763300 | 2.56 | -0.05 | -1.92 | 2.5299999 | 2.7498999 | 2.52 | 63779 |
| 1730500500 | 2.61 | 0 | 0.00 | 2.69 | 2.69 | 2.52 | 41379 |
| 1730414100 | 2.61 | -0.06 | -2.25 | 2.63 | 2.7799999 | 2.5 | 106464 |
| 1730327700 | 2.67 | -0.11 | -3.96 | 2.74 | 2.79 | 2.63 | 61095 |
| 1730241300 | 2.7799999 | 0.01 | 0.36 | 2.7599999 | 2.85 | 2.7 | 56794 |
| 1730154900 | 2.77 | 0.03 | 1.09 | 2.73 | 2.86 | 2.73 | 32983 |
| 1729895700 | 2.74 | -0.01 | -0.51 | 2.79 | 2.83 | 2.66 | 81302 |
| 1729809300 | 2.754 | -0.04 | -1.29 | 2.7799999 | 2.97 | 2.74 | 105485 |
| 1729722900 | 2.79 | -0.16 | -5.42 | 2.96 | 3.04 | 2.75 | 166765 |
| 1729636500 | 2.95 | 0.05 | 1.72 | 2.87 | 3.1 | 2.84 | 168909 |
| 1729550100 | 2.9 | 0.09 | 3.20 | 2.81 | 2.95 | 2.77 | 45987 |
| 1729290900 | 2.81 | 0.04 | 1.26 | 2.77 | 2.98 | 2.75 | 92724 |
| 1729204500 | 2.775 | 0.02 | 0.54 | 2.8 | 2.85 | 2.74 | 67280 |
| 1729118100 | 2.7599999 | -0.08 | -2.82 | 2.84 | 2.9 | 2.75 | 81718 |
| 1729031700 | 2.84 | -0.14 | -4.70 | 2.95 | 3.0102 | 2.83 | 75339 |
| 1728945300 | 2.98 | 0.1 | 3.47 | 2.84 | 3.06 | 2.81 | 60958 |
| 1728686100 | 2.88 | 0.13 | 4.73 | 2.79 | 2.88 | 2.75 | 63288 |
| 1728599700 | 2.75 | -0.21 | -7.09 | 2.96 | 2.9899 | 2.62 | 89644 |
| 1728513300 | 2.96 | -0.02 | -0.67 | 2.91 | 3.11 | 2.82 | 111430 |
| 1728426900 | 2.98 | -0.04 | -1.32 | 2.94 | 3.09 | 2.79 | 207268 |
| 1728340500 | 3.02 | 0.12 | 4.14 | 3.09 | 3.23 | 2.91 | 205507 |
| 1728081300 | 2.9 | -0.43 | -12.91 | 3.35 | 3.37 | 2.87 | 286866 |
| 1727994900 | 3.33 | -0.01 | -0.30 | 3.38 | 3.51 | 3.1 | 275819 |
| 1727908500 | 3.34 | 0.66 | 24.63 | 2.95 | 3.6 | 2.95 | 1432222 |
| 1727822100 | 2.68 | -0.25 | -8.53 | 2.93 | 2.93 | 2.6 | 105215 |
| 1727735700 | 2.93 | 0.21 | 7.72 | 2.8 | 3.1 | 2.8 | 278892 |
| 1727476500 | 2.72 | -0.04 | -1.45 | 2.83 | 2.89 | 2.6 | 85833 |
| 1727390100 | 2.7599999 | 0.13 | 4.94 | 2.67 | 2.81 | 2.66 | 78033 |
| 1727303700 | 2.63 | -0.07 | -2.59 | 2.67 | 2.73 | 2.521 | 53373 |
| 1727217300 | 2.7 | 0.08 | 3.05 | 2.68 | 2.83 | 2.62 | 83681 |
| 1727130900 | 2.62 | 0.14 | 5.65 | 2.46 | 2.9 | 2.46 | 272296 |
| 1726871700 | 2.48 | -0.15 | -5.70 | 2.58 | 2.6814 | 2.46 | 55266 |
| 1726785300 | 2.63 | -0.04 | -1.50 | 2.61 | 2.67 | 2.6 | 38795 |
| 1726698900 | 2.67 | -0.08 | -2.91 | 2.7799999 | 2.7799999 | 2.52 | 65699 |
| 1726612500 | 2.75 | -0.08 | -2.83 | 2.83 | 2.9016 | 2.6 | 73706 |
| 1726526100 | 2.83 | -0.21 | -6.91 | 2.96 | 3.13 | 2.83 | 65551 |
| 1726266900 | 3.04 | 0.16 | 5.56 | 2.9 | 3.06 | 2.8151 | 88821 |
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
