Hot Features
プレミアム
United Guardian Inc (UG)
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 | 0.385 | 3.8081107814 | 10.11 | 10.59 | 10.01 | 6672 | 10.3309723 | CS |
| 4 | 0.625 | 6.33232016211 | 9.87 | 10.59 | 9.33 | 10575 | 9.7924898 | CS |
| 12 | -2.255 | -17.6862745098 | 12.75 | 14.35 | 9 | 14003 | 10.52371512 | CS |
| 26 | -0.795 | -7.04162976085 | 11.29 | 16.25 | 9 | 16995 | 12.22813883 | CS |
| 52 | 2.545 | 32.0125786164 | 7.95 | 16.25 | 7.0202 | 13092 | 11.00621946 | CS |
| 156 | -6.175 | -37.0425914817 | 16.67 | 26.27 | 5.79 | 10217 | 12.483536 | CS |
| 260 | -9.105 | -46.4540816327 | 19.6 | 26.27 | 5.79 | 8919 | 13.35861412 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 10.495 | -0.03 | -0.28 | 10.51 | 10.5434 | 10.495 | 1777 |
| 1736811300 | 10.5248 | 0.41 | 4.10 | 10.32 | 10.53 | 10.23 | 13026 |
| 1736552100 | 10.11 | 0.05 | 0.50 | 10.07 | 10.3199 | 10.0177 | 8090 |
| 1736379300 | 10.06 | -0.05 | -0.45 | 10.11 | 10.2197 | 10.01 | 3796 |
| 1736292900 | 10.105 | 0.16 | 1.56 | 10.03 | 10.21 | 10.01 | 3474 |
| 1736206500 | 9.95 | 0.03 | 0.30 | 9.96 | 10.079 | 9.9 | 11097 |
| 1735947300 | 9.92 | 0.16 | 1.64 | 9.83 | 9.92 | 9.7401 | 5542 |
| 1735860900 | 9.76 | 0.2 | 2.09 | 9.76 | 9.8699999 | 9.75 | 5288 |
| 1735688100 | 9.56 | -0.01 | -0.05 | 9.6 | 9.88 | 9.5 | 16456 |
| 1735601700 | 9.565 | -0.21 | -2.10 | 9.67 | 9.77 | 9.52 | 21428 |
| 1735342500 | 9.77 | 0.04 | 0.38 | 9.7899999 | 9.8699999 | 9.57 | 25635 |
| 1735256100 | 9.7329 | 0.04 | 0.44 | 9.76 | 9.845 | 9.668 | 10477 |
| 1735077840 | 9.69 | 0.15 | 1.57 | 9.57 | 9.69 | 9.5 | 1607 |
| 1734996900 | 9.5399999 | -0.14 | -1.45 | 9.65 | 9.65 | 9.33 | 12649 |
| 1734737700 | 9.68 | -0.06 | -0.62 | 9.61 | 9.75 | 9.55 | 12664 |
| 1734651300 | 9.74 | 0.08 | 0.83 | 9.78 | 9.82 | 9.52 | 6151 |
| 1734564900 | 9.66 | -0.21 | -2.13 | 9.8699999 | 9.97 | 9.5001 | 20626 |
| 1734478500 | 9.8699999 | -0.02 | -0.20 | 9.86 | 9.9609 | 9.77 | 4364 |
| 1734392100 | 9.89 | 0.06 | 0.61 | 9.86 | 9.95 | 9.75 | 13947 |
| 1734132900 | 9.83 | 0.01 | 0.10 | 9.88 | 9.95 | 9.75 | 8552 |
| 1734046500 | 9.82 | 0.02 | 0.20 | 9.86 | 9.9 | 9.81 | 10472 |
| 1733960100 | 9.8 | 0.08 | 0.82 | 9.85 | 9.8699999 | 9.75 | 7092 |
| 1733873700 | 9.72 | -0.2 | -2.02 | 9.99 | 9.99 | 9.7 | 6591 |
| 1733787300 | 9.92 | -0.1 | -1.00 | 10 | 10.16 | 9.75 | 15443 |
| 1733528100 | 10.02 | 0.23 | 2.35 | 9.98 | 10.19 | 9.9 | 9099 |
| 1733441700 | 9.7899999 | -0.3 | -2.97 | 10.19 | 10.19 | 9.7899999 | 10840 |
| 1733355300 | 10.09 | 0.3 | 3.06 | 9.66 | 10.11 | 9.66 | 15868 |
| 1733268900 | 9.7899999 | 0 | 0.00 | 9.8 | 10.03 | 9.77 | 13915 |
| 1733182500 | 9.7899999 | -0.05 | -0.51 | 9.7899999 | 10.1952 | 9.75 | 27438 |
| 1732917840 | 9.84 | 0.29 | 3.04 | 9.69 | 10.08 | 9.65 | 7082 |
| 1732750500 | 9.55 | -0.05 | -0.52 | 9.69 | 9.85 | 9.55 | 9511 |
| 1732664100 | 9.6 | -0.16 | -1.64 | 9.78 | 9.78 | 9.49 | 11031 |
| 1732577700 | 9.76 | 0.01 | 0.10 | 9.75 | 9.81 | 9.5468 | 26748 |
| 1732318500 | 9.75 | 0 | 0.00 | 9.76 | 10.21 | 9.7142 | 7605 |
| 1732232100 | 9.75 | 0.04 | 0.41 | 9.82 | 10.16 | 9.71 | 15404 |
| 1732145700 | 9.71 | -0.3 | -3.00 | 10 | 10.165 | 9.69 | 15543 |
| 1732059300 | 10.01 | -0.16 | -1.57 | 10.15 | 10.43 | 10 | 4625 |
| 1731972900 | 10.17 | 0.62 | 6.49 | 9.55 | 10.71 | 9.55 | 21465 |
| 1731713700 | 9.55 | -0.35 | -3.54 | 9.86 | 9.86 | 9.3 | 16249 |
| 1731627300 | 9.9 | -0.03 | -0.30 | 9.89 | 9.97 | 9.63 | 12197 |
| 1731540900 | 9.93 | -0.41 | -3.97 | 10.22 | 10.34 | 9.83 | 18398 |
| 1731454500 | 10.34 | 0 | 0.00 | 9.64 | 10.6511 | 9.64 | 18816 |
| 1731368100 | 10.34 | -0.45 | -4.17 | 10.3 | 10.5751 | 9 | 49180 |
| 1731108900 | 10.79 | -1.48 | -12.06 | 12.5 | 12.76 | 10.1501 | 106812 |
| 1731022500 | 12.27 | -0.28 | -2.23 | 12.5 | 12.8629 | 12.27 | 9095 |
| 1730936100 | 12.55 | -0.45 | -3.46 | 13.01 | 13.21 | 12.55 | 7758 |
| 1730849700 | 13 | 0.32 | 2.48 | 12.58 | 13.25 | 12.4566 | 10786 |
| 1730763300 | 12.685 | -0.13 | -0.98 | 12.33 | 12.9011 | 12.11 | 14689 |
| 1730500500 | 12.81 | -0.46 | -3.47 | 13.2 | 13.27 | 12.78 | 6710 |
| 1730414100 | 13.27 | -0.33 | -2.43 | 13.67 | 13.72 | 13.12 | 9841 |
| 1730327700 | 13.6 | -0.29 | -2.09 | 13.88 | 14.05 | 13.6 | 9579 |
| 1730241300 | 13.89 | 0.31 | 2.28 | 13.97 | 14.15 | 13.6 | 17159 |
| 1730154900 | 13.58 | 0.47 | 3.59 | 13.1 | 14.35 | 13.1 | 21442 |
| 1729895700 | 13.11 | -0.19 | -1.44 | 13.27 | 13.51 | 12.94 | 6520 |
| 1729809300 | 13.3018 | 0.42 | 3.27 | 12.85 | 13.6299 | 12.85 | 7035 |
| 1729722900 | 12.88 | 0.13 | 1.02 | 12.75 | 12.9299 | 12.51 | 5856 |
| 1729636500 | 12.75 | -0.15 | -1.16 | 12.93 | 13.5267 | 12.56 | 9952 |
| 1729550100 | 12.9 | -0.94 | -6.79 | 13.77 | 13.77 | 12.52 | 28847 |
| 1729290900 | 13.84 | -0.42 | -2.95 | 14.14 | 14.5638 | 13.27 | 12200 |
| 1729204500 | 14.26 | -0.26 | -1.79 | 14.46 | 14.85 | 14.01 | 12863 |
| 1729118100 | 14.52 | -0.03 | -0.21 | 14.75 | 14.8802 | 14.0077 | 16638 |
| 1729031700 | 14.55 | 0.47 | 3.34 | 14.09 | 14.77 | 14.09 | 23210 |
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
