Hot Features
プレミアム
Upwork Inc (UPWK)
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 | -0.345 | -2.09599027947 | 16.46 | 16.69 | 15.645 | 2521646 | 16.16571781 | CS |
| 4 | -1.2956 | -7.44144371819 | 17.4106 | 18.14 | 15.645 | 1735511 | 16.51319312 | CS |
| 12 | 5.715 | 54.9519230769 | 10.4 | 18.14 | 9.925 | 2384430 | 15.19388508 | CS |
| 26 | 5.115 | 46.5 | 11 | 18.14 | 8.425 | 2289355 | 12.53801361 | CS |
| 52 | 1.185 | 7.93703951775 | 14.93 | 18.14 | 8.425 | 2145565 | 12.51229748 | CS |
| 156 | -13.205 | -45.0375170532 | 29.32 | 31.1 | 6.56 | 1883121 | 13.85349812 | CS |
| 260 | 6.325 | 64.606741573 | 9.79 | 64.4899 | 5.14 | 1947303 | 20.56098506 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 15.98 | -0.22 | -1.36 | 16.309999 | 16.489999 | 15.645 | 2106970 |
| 1736206500 | 16.2 | 0.09 | 0.56 | 16.17 | 16.43 | 15.9949 | 4894629 |
| 1735947300 | 16.11 | -0.3 | -1.83 | 16.6 | 16.6 | 15.81 | 1818496 |
| 1735860900 | 16.41 | 0.06 | 0.37 | 16.5 | 16.69 | 16.32 | 1336724 |
| 1735688100 | 16.35 | -0.26 | -1.57 | 16.68 | 16.68 | 16.26 | 1107903 |
| 1735601700 | 16.61 | -0.33 | -1.95 | 16.75 | 16.8 | 16.27 | 1373679 |
| 1735342500 | 16.94 | -0.06 | -0.35 | 16.9 | 16.96 | 16.52 | 1034197 |
| 1735256100 | 17 | 0.26 | 1.55 | 16.739999 | 17.03 | 16.655 | 994342 |
| 1735077840 | 16.739999 | 0.18 | 1.09 | 16.55 | 16.7908 | 16.43 | 540727 |
| 1734996900 | 16.559999 | 0.12 | 0.73 | 16.53 | 16.69 | 16.25 | 1135110 |
| 1734737700 | 16.44 | 0.2 | 1.23 | 16.01 | 16.469999 | 15.87 | 3180230 |
| 1734651300 | 16.239999 | -0.34 | -2.05 | 16.53 | 16.82 | 16.11 | 1818666 |
| 1734564900 | 16.579999 | -0.46 | -2.70 | 17.05 | 18.14 | 16.35 | 5145532 |
| 1734478500 | 17.04 | 0.04 | 0.24 | 17 | 17.1 | 16.79 | 948213 |
| 1734392100 | 17 | 0.11 | 0.65 | 16.719999 | 17.06 | 16.561 | 1235328 |
| 1734132900 | 16.89 | -0.13 | -0.76 | 17.04 | 17.07 | 16.88 | 878299 |
| 1734046500 | 17.02 | -0.28 | -1.62 | 17.39 | 17.43 | 16.915 | 736622 |
| 1733960100 | 17.3 | 0.06 | 0.35 | 17.46 | 17.49 | 17.07 | 1340109 |
| 1733873700 | 17.24 | -0.25 | -1.43 | 17.36 | 17.59 | 17.07 | 1379354 |
| 1733787300 | 17.49 | 0.53 | 3.12 | 17.02 | 17.57 | 17.02 | 1916012 |
| 1733528100 | 16.96 | 0.42 | 2.54 | 16.78 | 17.03 | 16.59 | 1697722 |
| 1733441700 | 16.54 | -0.91 | -5.21 | 17.54 | 17.54 | 16.52 | 1747441 |
| 1733355300 | 17.45 | 0.06 | 0.35 | 17.28 | 17.655 | 17.25 | 2179910 |
| 1733268900 | 17.39 | 0.07 | 0.40 | 17.2 | 17.48 | 17.12 | 2111315 |
| 1733182500 | 17.32 | 0.35 | 2.06 | 17.03 | 17.53 | 16.87 | 3362379 |
| 1732917840 | 16.97 | 0.06 | 0.38 | 17.01 | 17.1 | 16.81 | 1354498 |
| 1732750500 | 16.905 | 0.08 | 0.45 | 16.84 | 17.04 | 16.715 | 1881808 |
| 1732664100 | 16.83 | 0.13 | 0.78 | 16.48 | 16.865 | 16.34 | 2867679 |
| 1732577700 | 16.7 | 0.68 | 4.24 | 16.28 | 16.7887 | 16.1 | 3957483 |
| 1732318500 | 16.02 | 0.64 | 4.16 | 15.63 | 16.26 | 15.53 | 2955722 |
| 1732232100 | 15.38 | 0.41 | 2.74 | 15.03 | 15.39 | 14.77 | 2070441 |
| 1732145700 | 14.97 | 0.04 | 0.27 | 15.06 | 15.19 | 14.69 | 1297849 |
| 1732059300 | 14.93 | -0.18 | -1.19 | 14.81 | 15.03 | 14.7 | 2299906 |
| 1731972900 | 15.11 | 0.2 | 1.34 | 14.89 | 15.25 | 14.8101 | 2199725 |
| 1731713700 | 14.91 | -0.19 | -1.26 | 15.35 | 15.45 | 14.82 | 1934417 |
| 1731627300 | 15.1 | -0.62 | -3.94 | 15.68 | 15.74 | 15.08 | 2154039 |
| 1731540900 | 15.72 | -0.01 | -0.06 | 15.86 | 15.99 | 15.61 | 2258327 |
| 1731454500 | 15.73 | -0.16 | -1.01 | 15.82 | 16.239999 | 15.655 | 2307733 |
| 1731368100 | 15.89 | -0.04 | -0.25 | 16.09 | 16.37 | 15.745 | 2811535 |
| 1731108900 | 15.93 | -0.32 | -1.97 | 16.03 | 16.27 | 15.52 | 4342558 |
| 1731022500 | 16.25 | 1.67 | 11.45 | 17.59 | 17.79 | 15.77 | 9730864 |
| 1730936100 | 14.58 | 0.19 | 1.32 | 14.69 | 14.87 | 14.4 | 4302748 |
| 1730849700 | 14.39 | 0.79 | 5.81 | 13.68 | 14.435 | 13.68 | 1889847 |
| 1730763300 | 13.6 | -0.38 | -2.72 | 13.85 | 13.925 | 13.56 | 1714829 |
| 1730500500 | 13.98 | 0.42 | 3.10 | 13.76 | 14.1654 | 13.58 | 2535140 |
| 1730414100 | 13.56 | -0.09 | -0.66 | 13.63 | 13.67 | 13.44 | 1742135 |
| 1730327700 | 13.65 | 0.1 | 0.74 | 13.53 | 14.03 | 13.51 | 2030363 |
| 1730241300 | 13.55 | 0.98 | 7.80 | 12.55 | 13.635 | 12.5222 | 3222169 |
| 1730154900 | 12.57 | 0.21 | 1.70 | 12.43 | 12.76 | 12.19 | 1779056 |
| 1729895700 | 12.36 | -0.29 | -2.29 | 12.74 | 13.13 | 12.345 | 2131673 |
| 1729809300 | 12.65 | -0.08 | -0.63 | 12.86 | 13.035 | 12.44 | 3975659 |
| 1729722900 | 12.73 | 2.68 | 26.67 | 11.7 | 12.85 | 11.6 | 14734356 |
| 1729636500 | 10.05 | 0 | 0.00 | 10.07 | 10.085 | 9.925 | 1113800 |
| 1729550100 | 10.05 | -0.24 | -2.33 | 10.35 | 10.4 | 9.98 | 1364065 |
| 1729290900 | 10.29 | 0.03 | 0.29 | 10.31 | 10.358 | 10.185 | 1015467 |
| 1729204500 | 10.26 | -0.11 | -1.06 | 10.39 | 10.43 | 10.15 | 809877 |
| 1729118100 | 10.37 | 0.05 | 0.48 | 10.4 | 10.51 | 10.328 | 1196458 |
| 1729031700 | 10.32 | -0.1 | -0.96 | 10.32 | 10.465 | 10.145 | 2237817 |
| 1728945300 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.1 | 1450184 |
| 1728686100 | 10.44 | 0.03 | 0.29 | 10.4 | 10.53 | 10.345 | 1151575 |
| 1728599700 | 10.41 | 0.03 | 0.29 | 10.24 | 10.48 | 10.2 | 1243648 |
| 1728513300 | 10.38 | -0.02 | -0.19 | 10.39 | 10.42 | 10.104 | 1508982 |
| 1728426900 | 10.4 | -0.07 | -0.67 | 10.41 | 10.56 | 10.22 | 1760035 |
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
