Hot Features
プレミアム
Siyata Mobile Inc (SYTA)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.1108 | -13.9898989899 | 0.792 | 0.92 | 0.62 | 1248041 | 0.756399 | CS |
| 4 | -0.3688 | -35.1238095238 | 1.05 | 1.05 | 0.62 | 2025164 | 0.81086521 | CS |
| 12 | -0.2491 | -26.7763087176 | 0.9303 | 2.92 | 0.62 | 3258678 | 1.51053394 | CS |
| 26 | -23.4388 | -97.175787728 | 24.12 | 24.12 | 0.62 | 2858368 | 4.30869802 | CS |
| 52 | -64.4788 | -98.9545733579 | 65.16 | 90.9 | 0.62 | 1971168 | 12.56282843 | CS |
| 156 | -41579.3188 | -99.9983617124 | 41580 | 57331.26 | 0.62 | 3274204 | 3343.83232829 | CS |
| 260 | -57329.3188 | -99.9988117914 | 57330 | 198450 | 0.62 | 2704703 | 11445.551846 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.685 | -0.0149 | -2.13 | 0.6901 | 0.7168 | 0.66 | 690133 |
| 1734651300 | 0.6999 | -0.0441 | -5.93 | 0.744 | 0.759237 | 0.6654 | 749496 |
| 1734564900 | 0.744 | 0.074 | 11.04 | 0.68 | 0.7738 | 0.67 | 621959 |
| 1734478500 | 0.67 | -0.0771 | -10.32 | 0.721 | 0.75 | 0.62 | 1355519 |
| 1734392100 | 0.7471 | -0.1128 | -13.12 | 0.8216 | 0.8499 | 0.7129 | 1741576 |
| 1734132900 | 0.8599 | 0.0399001 | 4.87 | 0.792 | 0.92 | 0.7913 | 1771653 |
| 1734046500 | 0.8199999 | 0.0719999 | 9.63 | 0.91 | 0.935 | 0.7801 | 29168231 |
| 1733960100 | 0.748 | 0.008 | 1.08 | 0.718 | 0.75 | 0.7 | 173628 |
| 1733873700 | 0.74 | -0.013 | -1.73 | 0.75 | 0.7799 | 0.7 | 224548 |
| 1733787300 | 0.753 | 0.103 | 15.85 | 0.65 | 0.8419 | 0.65 | 856838 |
| 1733528100 | 0.65 | -0.0361 | -5.26 | 0.671 | 0.6949999 | 0.65 | 234762 |
| 1733441700 | 0.6861 | -0.0449 | -6.14 | 0.7367 | 0.7568 | 0.64 | 319688 |
| 1733355300 | 0.731 | -0.0256 | -3.38 | 0.7758 | 0.7799 | 0.72 | 215468 |
| 1733268900 | 0.7566 | -0.0686 | -8.31 | 0.8252 | 0.839999 | 0.733001 | 376765 |
| 1733182500 | 0.8252 | -0.0275 | -3.23 | 0.88 | 0.898599 | 0.8011 | 298072 |
| 1732917840 | 0.8527 | -0.0336 | -3.79 | 0.8837 | 0.94 | 0.8163 | 390834 |
| 1732750500 | 0.8863 | 0.011 | 1.26 | 0.872 | 0.9299 | 0.87 | 213068 |
| 1732664100 | 0.8753 | -0.0547 | -5.88 | 0.92 | 0.95 | 0.87 | 473654 |
| 1732577700 | 0.93 | -0.05 | -5.10 | 0.99 | 0.998 | 0.8812 | 498120 |
| 1732318500 | 0.98 | -0.07 | -6.67 | 1.05 | 1.05 | 0.9533 | 409699 |
| 1732232100 | 1.05 | -0.01 | -0.94 | 1.04 | 1.08 | 1 | 566469 |
| 1732145700 | 1.06 | 0.01 | 0.95 | 1.03 | 1.1085 | 1 | 459818 |
| 1732059300 | 1.05 | 0.01 | 0.96 | 1.06 | 1.08 | 1.01 | 452867 |
| 1731972900 | 1.04 | -0.23 | -18.11 | 1.05 | 1.111 | 1 | 1227322 |
| 1731713700 | 1.27 | -0.01 | -0.78 | 1.5 | 1.51 | 1.21 | 5904901 |
| 1731627300 | 1.28 | 0.07 | 5.79 | 1.2 | 1.3128 | 1.17 | 3046382 |
| 1731540900 | 1.21 | -0.02 | -1.63 | 1.25 | 1.27 | 1.19 | 312783 |
| 1731454500 | 1.23 | -0.04 | -3.15 | 1.23 | 1.29 | 1.2 | 260868 |
| 1731368100 | 1.27 | 0.09 | 7.63 | 1.22 | 1.28 | 1.15 | 495865 |
| 1731108900 | 1.18 | -0.03 | -2.48 | 1.23 | 1.23 | 1.15 | 185860 |
| 1731022500 | 1.21 | 0.04 | 3.42 | 1.16 | 1.26 | 1.15 | 209315 |
| 1730936100 | 1.17 | -0.1 | -7.87 | 1.24 | 1.26 | 1.165 | 216416 |
| 1730849700 | 1.27 | 0.05 | 4.10 | 1.25 | 1.33 | 1.2004 | 470315 |
| 1730763300 | 1.22 | 0.07 | 6.09 | 1.1399999 | 1.33 | 1.08 | 4888728 |
| 1730500500 | 1.15 | -0.01 | -0.86 | 1.17 | 1.2196 | 1.1399999 | 178378 |
| 1730414100 | 1.16 | -0.05 | -4.13 | 1.19 | 1.25 | 1.15 | 295960 |
| 1730327700 | 1.21 | -0.06 | -4.72 | 1.29 | 1.31 | 1.11 | 570080 |
| 1730241300 | 1.27 | -0.03 | -2.31 | 1.32 | 1.3799999 | 1.26 | 271057 |
| 1730154900 | 1.3 | 0.05 | 4.00 | 1.19 | 1.3698999 | 1.19 | 484311 |
| 1729895700 | 1.25 | 0.14 | 12.61 | 1.1299999 | 1.36 | 1.12 | 1553388 |
| 1729809300 | 1.11 | -0.08 | -6.72 | 1.17 | 1.23 | 1.11 | 550770 |
| 1729722900 | 1.19 | -0.06 | -4.80 | 1.15 | 1.35 | 1.06 | 1872393 |
| 1729636500 | 1.25 | -0.59 | -32.07 | 1.79 | 1.8 | 1.21 | 4429284 |
| 1729550100 | 1.84 | 0.83 | 82.18 | 2.65 | 2.92 | 1.68 | 120678350 |
| 1729290900 | 1.01 | 0.03 | 3.17 | 0.9699 | 1.06 | 0.93 | 352512 |
| 1729204500 | 0.979 | 0.1201 | 13.98 | 0.8694 | 0.988 | 0.8589 | 494849 |
| 1729118100 | 0.8589 | 0.0799 | 10.26 | 0.8 | 0.8699 | 0.763 | 388958 |
| 1729031700 | 0.779 | -0.061 | -7.26 | 0.8499 | 0.8499 | 0.7615 | 212884 |
| 1728945300 | 0.84 | 0.0044 | 0.53 | 0.8359 | 0.85 | 0.8206099 | 79507 |
| 1728686100 | 0.8356 | 0.0016 | 0.19 | 0.8310999 | 0.8499 | 0.8198 | 59041 |
| 1728599700 | 0.834 | -0.0152 | -1.79 | 0.8476 | 0.87 | 0.8300999 | 65063 |
| 1728513300 | 0.8492 | -0.0064 | -0.75 | 0.891 | 0.891 | 0.8 | 172414 |
| 1728426900 | 0.8556 | -0.0257 | -2.92 | 0.8549 | 0.8999 | 0.85 | 151461 |
| 1728340500 | 0.8813 | 0.0263 | 3.08 | 0.86 | 0.9 | 0.8501 | 103841 |
| 1728081300 | 0.855 | -0.0134 | -1.54 | 0.86 | 0.8889 | 0.84 | 189961 |
| 1727994900 | 0.8684 | -0.0458 | -5.01 | 0.905 | 0.92 | 0.8615 | 207530 |
| 1727908500 | 0.9142 | -0.0975 | -9.64 | 1 | 1 | 0.89 | 490858 |
| 1727822100 | 1.0117 | 0.09 | 9.97 | 0.9 | 1.03 | 0.83 | 1407297 |
| 1727735700 | 0.92 | -0.0144 | -1.54 | 0.9326 | 1.05 | 0.8369 | 876537 |
| 1727476500 | 0.9344 | -0.0276 | -2.87 | 0.9303 | 0.97 | 0.92 | 182805 |
| 1727390100 | 0.962 | -0.01 | -1.03 | 0.97 | 1 | 0.93 | 193860 |
| 1727303700 | 0.972 | -0.0009 | -0.09 | 0.9562 | 1.02 | 0.9562 | 141477 |
| 1727217300 | 0.9729 | 0.0031 | 0.32 | 0.97 | 0.9996 | 0.95 | 146317 |
| 1727130900 | 0.9698 | -0.0702 | -6.75 | 1.03 | 1.04 | 0.95 | 407956 |
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
