Hot Features
プレミアム
U BX Technology Ltd (UBXG)
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 | 0.25 | 7.76397515528 | 3.22 | 3.47 | 2.92 | 33170 | 3.24320062 | CS |
| 4 | -0.53 | -13.25 | 4 | 4.17 | 2.92 | 36288 | 3.46118878 | CS |
| 12 | -1.97 | -36.2132352941 | 5.44 | 6.0368 | 2.92 | 323689 | 4.37360081 | CS |
| 26 | -110.13 | -96.9454225352 | 113.6 | 567.04 | 2.92 | 1404335 | 70.28160246 | CS |
| 52 | -76.53 | -95.6625 | 80 | 567.04 | 2.92 | 909179 | 72.12131187 | CS |
| 156 | -76.53 | -95.6625 | 80 | 567.04 | 2.92 | 909179 | 72.12131187 | CS |
| 260 | -76.53 | -95.6625 | 80 | 567.04 | 2.92 | 909179 | 72.12131187 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.47 | 0.55 | 18.84 | 3.08 | 3.7 | 3.08 | 94699 |
| 1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737588900 | 2.92 | -0.35 | -10.70 | 3.25 | 3.25 | 2.92 | 30594 |
| 1737502500 | 3.27 | -0.16 | -4.66 | 3.33 | 3.42 | 3.25 | 18658 |
| 1737156900 | 3.43 | 0.13 | 3.94 | 3.22 | 3.43 | 3.2 | 50257 |
| 1737070500 | 3.3 | -0.08 | -2.37 | 3.24 | 3.35 | 3.24 | 8579 |
| 1736984100 | 3.38 | 0.25 | 7.99 | 3.31 | 3.39 | 3.1858 | 12176 |
| 1736897700 | 3.13 | -0.22 | -6.57 | 3.2799999 | 3.35 | 3.13 | 14691 |
| 1736811300 | 3.35 | 0 | 0.00 | 3.4 | 3.42 | 3.1201 | 25615 |
| 1736552100 | 3.35 | -0.15 | -4.29 | 3.34 | 3.55 | 3.34 | 33209 |
| 1736379300 | 3.5 | 0.13 | 3.86 | 3.32 | 3.5 | 3.245 | 25506 |
| 1736292900 | 3.37 | 0 | 0.00 | 3.53 | 3.6062 | 3.37 | 31919 |
| 1736206500 | 3.37 | -0.09 | -2.60 | 3.45 | 3.58 | 3.37 | 38216 |
| 1735947300 | 3.46 | -0.01 | -0.29 | 3.47 | 3.528 | 3.34 | 27204 |
| 1735860900 | 3.47 | 0.1 | 2.97 | 3.3 | 3.47 | 3.19 | 45714 |
| 1735688100 | 3.37 | -0.29 | -7.92 | 3.59 | 3.6617 | 3.27 | 49317 |
| 1735601700 | 3.66 | -0.15 | -3.94 | 4.17 | 4.17 | 3.33 | 92886 |
| 1735342500 | 3.81 | -0.13 | -3.30 | 4 | 4.11 | 3.59 | 76072 |
| 1735256100 | 3.94 | 0.39 | 10.99 | 3.48 | 3.97 | 3.48 | 72732 |
| 1735077840 | 3.55 | 0.19 | 5.65 | 3.2599999 | 3.8 | 3.17 | 99895 |
| 1734996900 | 3.36 | 0.15 | 4.67 | 3.18 | 3.5 | 3.14 | 42194 |
| 1734737700 | 3.21 | -0.26 | -7.49 | 3.7 | 3.72 | 3 | 117606 |
| 1734651300 | 3.47 | 0.39 | 12.66 | 3.0099999 | 3.76 | 3.0099999 | 247777 |
| 1734564900 | 3.08 | -0.34 | -9.94 | 3.25 | 3.45 | 3.0172 | 158018 |
| 1734478500 | 3.42 | -0.37 | -9.76 | 3.44 | 3.9 | 3.2 | 327351 |
| 1734392100 | 3.79 | 0.49 | 14.70 | 3.7 | 4.57 | 3.51 | 3269603 |
| 1734132900 | 3.3041999 | -0.04 | -1.07 | 3.22 | 3.425 | 3.22 | 1467144 |
| 1734046500 | 3.34 | 0.04 | 1.21 | 3.2 | 3.3499 | 3.07 | 51285 |
| 1733960100 | 3.3 | 0.05 | 1.54 | 3.25 | 3.635 | 3.13 | 166651 |
| 1733873700 | 3.25 | -0.42 | -11.44 | 3.46 | 3.9099 | 3.25 | 37273 |
| 1733787300 | 3.67 | 0.15 | 4.11 | 3.54 | 3.9581 | 3.47 | 66053 |
| 1733528100 | 3.525 | -0.14 | -3.69 | 3.62 | 3.65 | 3.22 | 33844 |
| 1733441700 | 3.66 | -0.24 | -6.22 | 3.8 | 4.05 | 3.66 | 39570 |
| 1733355300 | 3.902658 | -0.39 | -9.03 | 4.14 | 4.15 | 3.66 | 42399 |
| 1733268900 | 4.29 | -0.12 | -2.72 | 4.4 | 4.58 | 4.11 | 18469 |
| 1733182500 | 4.41 | 0.43 | 10.80 | 3.89 | 4.4915 | 3.8 | 60759 |
| 1732917840 | 3.98 | 0.07 | 1.79 | 3.62 | 4.14 | 3.58 | 147194 |
| 1732750500 | 3.91 | -0.51 | -11.46 | 4.28 | 4.3 | 3.04 | 347421 |
| 1732664100 | 4.416 | -0.18 | -3.83 | 4.5664 | 4.592 | 4.0976 | 86281 |
| 1732577700 | 4.592 | -0.1 | -2.15 | 4.6928 | 4.7504 | 4.16 | 65420 |
| 1732318500 | 4.6928 | -0.11 | -2.23 | 4.656 | 4.9711999 | 4.64 | 26505 |
| 1732232100 | 4.8 | 0 | 0.00 | 4.8 | 4.96 | 4.5599999 | 24187 |
| 1732145700 | 4.8 | -0.06 | -1.32 | 4.864 | 4.9584 | 4.6512 | 19935 |
| 1732059300 | 4.864 | -0.42 | -7.88 | 5.424 | 5.584 | 4.848 | 21894 |
| 1731972900 | 5.28 | 0.52 | 10.89 | 4.7615999 | 5.5952 | 4.7615999 | 48666 |
| 1731713700 | 4.7615999 | -0.2 | -4.00 | 4.8 | 5.1504 | 4.7264 | 22447 |
| 1731627300 | 4.96 | 0.12 | 2.55 | 4.6752 | 5.254416 | 4.6752 | 34922 |
| 1731540900 | 4.836608 | -0.31 | -6.06 | 4.9936 | 5.2816 | 4.64 | 25151 |
| 1731454500 | 5.1487999 | -0.26 | -4.85 | 5.36 | 5.4048 | 5.0464 | 25659 |
| 1731368100 | 5.4112 | -0.19 | -3.37 | 5.76 | 5.76 | 4.9631999 | 27556 |
| 1731108900 | 5.6 | 0.19 | 3.55 | 5.408 | 5.76 | 5.408 | 18395 |
| 1731022500 | 5.408 | 0.38 | 7.57 | 4.96 | 6.0368 | 4.952 | 72139 |
| 1730936100 | 5.0272 | -0.01 | -0.19 | 4.888 | 5.12 | 4.8016 | 17018 |
| 1730849700 | 5.0368 | 0.33 | 7.07 | 4.704 | 5.1888 | 4.64 | 24447 |
| 1730763300 | 4.704 | -0.34 | -6.79 | 4.96 | 4.96 | 4.5599999 | 33649 |
| 1730500500 | 5.0464 | -0.39 | -7.21 | 5.44 | 5.44 | 4.96 | 29782 |
| 1730414100 | 5.4384 | 0.08 | 1.46 | 5.464 | 5.6464 | 5.136 | 46661 |
| 1730327700 | 5.36 | -0.46 | -7.97 | 5.76 | 5.7728 | 5.28 | 34955 |
| 1730241300 | 5.824 | -0.11 | -1.83 | 5.9151999 | 5.92 | 5.584 | 27933 |
| 1730154900 | 5.9328 | -0.12 | -1.90 | 6.4 | 6.4 | 5.5344 | 34325 |
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
