Hot Features
プレミアム
Thumzup Media Corporation (TZUP)
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 | 0.22 | 6.79012345679 | 3.24 | 3.49 | 2.89 | 93561 | 3.25666841 | CS |
| 4 | -1.12 | -24.4541484716 | 4.58 | 5.2 | 2.89 | 124182 | 3.75242945 | CS |
| 12 | -2.89 | -45.5118110236 | 6.35 | 7.75 | 2.76 | 193910 | 4.80962724 | CS |
| 26 | -0.79 | -18.5882352941 | 4.25 | 7.89 | 2.76 | 105829 | 4.82197022 | CS |
| 52 | -3.13 | -47.4962063733 | 6.59 | 7.89 | 2.76 | 74613 | 4.82053121 | CS |
| 156 | -3.54 | -50.5714285714 | 7 | 10 | 2.76 | 45716 | 4.83631628 | CS |
| 260 | -3.54 | -50.5714285714 | 7 | 10 | 2.76 | 45716 | 4.83631628 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 3.46 | 0.16 | 4.85 | 3.25 | 3.6 | 3.25 | 72422 |
| 1735860900 | 3.3 | -0.13 | -3.79 | 3.43 | 3.431 | 3.2039 | 31346 |
| 1735688100 | 3.43 | 0.41 | 13.58 | 3 | 3.43 | 2.9 | 129772 |
| 1735601700 | 3.02 | -0.37 | -10.91 | 3.2 | 3.3 | 2.89 | 141266 |
| 1735342500 | 3.39 | 0.17 | 5.28 | 3.24 | 3.49 | 3.1 | 71861 |
| 1735256100 | 3.22 | -0.05 | -1.53 | 3.3 | 3.68 | 3.18 | 99383 |
| 1735077840 | 3.27 | -0.16 | -4.66 | 3.36 | 3.48 | 3.21 | 97746 |
| 1734996900 | 3.43 | 0.27 | 8.54 | 3.44 | 3.6931 | 3.22 | 240471 |
| 1734737700 | 3.16 | -0.09 | -2.77 | 3.25 | 3.4753 | 3.15 | 94638 |
| 1734651300 | 3.25 | 0 | 0.00 | 3.45 | 3.6299 | 2.98 | 120314 |
| 1734564900 | 3.25 | -0.5 | -13.33 | 3.75 | 3.8 | 3.16 | 119980 |
| 1734478500 | 3.75 | -0.3 | -7.41 | 4 | 4.1 | 3.6 | 114754 |
| 1734392100 | 4.05 | 0.04 | 1.00 | 4.12 | 4.2499 | 3.8384 | 102801 |
| 1734132900 | 4.01 | 0.39 | 10.77 | 3.59 | 4.105 | 3.55 | 101841 |
| 1734046500 | 3.62 | -0.48 | -11.71 | 4.15 | 4.28 | 3.53 | 137639 |
| 1733960100 | 4.1 | -0.05 | -1.20 | 4.11 | 4.3449 | 4.04 | 97202 |
| 1733873700 | 4.15 | -0.47 | -10.17 | 4.64 | 4.64 | 4.0599999 | 126612 |
| 1733787300 | 4.62 | -0.29 | -5.91 | 4.95 | 4.95 | 4.3 | 187491 |
| 1733528100 | 4.91 | 0.4 | 8.87 | 4.58 | 5.2 | 4.57 | 220150 |
| 1733441700 | 4.51 | -1.52 | -25.21 | 6.08 | 6.14 | 4.33 | 774491 |
| 1733355300 | 6.03 | 0.43 | 7.68 | 5.8 | 6.3299 | 5.6 | 1381894 |
| 1733268900 | 5.6 | 0.44 | 8.53 | 5.59 | 5.75 | 4.7 | 2385381 |
| 1733182500 | 5.16 | 0.33 | 6.83 | 4.9 | 5.3099999 | 4.7242 | 148736 |
| 1732917840 | 4.83 | 0.18 | 3.87 | 4.86 | 4.88 | 4.68 | 46310 |
| 1732750500 | 4.65 | 0.7 | 17.72 | 3.91 | 4.66 | 3.91 | 103246 |
| 1732664100 | 3.95 | -0.11 | -2.71 | 4.05 | 4.3756 | 3.891 | 65203 |
| 1732577700 | 4.0599999 | -0.35 | -7.94 | 4.41 | 4.44 | 4.05 | 88629 |
| 1732318500 | 4.41 | 0.36 | 8.89 | 4.66 | 5 | 4.05 | 529313 |
| 1732232100 | 4.05 | 0.3 | 8.00 | 3.84 | 4.43 | 3.7801 | 105456 |
| 1732145700 | 3.75 | 0.3 | 8.70 | 3.25 | 3.75 | 3.0901 | 60077 |
| 1732059300 | 3.45 | -0.25 | -6.76 | 3.7 | 3.77 | 3.1 | 159686 |
| 1731972900 | 3.7 | 0.49 | 15.26 | 3.58 | 3.7 | 2.77 | 155030 |
| 1731713700 | 3.21 | -0.62 | -16.19 | 3.98 | 4 | 3.0099999 | 249754 |
| 1731627300 | 3.83 | -1.09 | -22.15 | 5 | 5.13 | 2.7599999 | 531039 |
| 1731540900 | 4.92 | -0.41 | -7.69 | 5.35 | 5.35 | 4.8151 | 95813 |
| 1731454500 | 5.33 | 0.21 | 4.10 | 5.28 | 5.58 | 5.05 | 320239 |
| 1731368100 | 5.12 | 0.18 | 3.64 | 5.2 | 5.4999 | 4.95 | 165497 |
| 1731108900 | 4.94 | -0.09 | -1.79 | 5.24 | 5.24 | 4.725 | 37525 |
| 1731022500 | 5.03 | -0.41 | -7.54 | 5.5 | 5.5 | 4.885 | 51410 |
| 1730936100 | 5.44 | 0.14 | 2.64 | 5.67 | 5.7 | 5.01 | 406492 |
| 1730849700 | 5.3 | -0.26 | -4.68 | 5.39 | 5.7398999 | 5.0199999 | 59657 |
| 1730763300 | 5.5599999 | -0.31 | -5.28 | 5.99 | 5.99 | 5.43 | 40871 |
| 1730500500 | 5.87 | 0.16 | 2.80 | 6.15 | 6.15 | 5.5 | 110444 |
| 1730414100 | 5.71 | 0.24 | 4.39 | 5.6 | 6 | 5.4 | 91585 |
| 1730327700 | 5.47 | 0.22 | 4.19 | 5.2699999 | 5.5 | 5.25 | 91032 |
| 1730241300 | 5.25 | -1.05 | -16.67 | 5.41 | 5.84 | 4.55 | 163464 |
| 1730150880 | 6.3 | -0.3 | -4.55 | 6.3099999 | 6.3099999 | 6.3 | 2081 |
| 1729891500 | 6.6 | 0.1 | 1.54 | 6.5 | 6.6 | 6.5 | 2072 |
| 1729805160 | 6.5 | 0.15 | 2.36 | 6.21 | 6.725 | 6.21 | 4280 |
| 1729718940 | 6.35 | -0.05 | -0.78 | 6.4 | 7.75 | 5.63 | 9312 |
| 1729632300 | 6.4 | -0.1 | -1.54 | 6.35 | 6.4 | 6.35 | 1563 |
| 1729545600 | 6.5 | 0 | 0.00 | 6 | 7 | 6 | 3018 |
| 1729286400 | 6.5 | 0.29 | 4.63 | 6.2 | 6.5 | 6.2 | 1385 |
| 1729200000 | 6.2125 | -0.21 | -3.31 | 6.1 | 6.2125 | 6.1 | 1010 |
| 1729113960 | 6.4255 | 0.44 | 7.27 | 6.1 | 6.5275 | 6.1 | 3720 |
| 1729027680 | 5.99 | -0.28 | -4.47 | 6.35 | 6.35 | 5.99 | 18678 |
| 1728941220 | 6.2699999 | 0 | 0.00 | 6.35 | 6.41 | 6.2699999 | 8284 |
| 1728681900 | 6.2699999 | 0.02 | 0.32 | 6.35 | 6.35 | 6.2275 | 8550 |
| 1728595560 | 6.25 | 0.15 | 2.46 | 7.05 | 7.1099 | 6 | 6722 |
| 1728508800 | 6.1 | 0.45 | 7.96 | 5.79 | 6.1 | 5.79 | 1700 |
| 1728422580 | 5.65 | 0.28 | 5.22 | 5.36 | 5.8 | 5.36 | 6131 |
| 1728336000 | 5.3699 | -0.1 | -1.75 | 5.5 | 5.7 | 5.36 | 1395 |
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
