Hot Features
プレミアム
Upexi Inc (UPXI)
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 | -0.29 | -7.92349726776 | 3.66 | 4.0987 | 3.18 | 20604 | 3.46264764 | CS |
| 4 | -0.45 | -11.780104712 | 3.82 | 4.91 | 3.18 | 24946 | 3.93104404 | CS |
| 12 | -4.5 | -57.1791613723 | 7.87 | 9.38 | 3.18 | 132365 | 5.6476447 | CS |
| 26 | -5.23 | -60.8139534884 | 8.6 | 15.91 | 2.17 | 943801 | 6.27723104 | CS |
| 52 | -21.03 | -86.1885245902 | 24.4 | 33 | 2.17 | 519755 | 6.99248608 | CS |
| 156 | -95.83 | -96.6028225806 | 99.2 | 114 | 2.17 | 246574 | 13.97322409 | CS |
| 260 | -95.83 | -96.6028225806 | 99.2 | 114 | 2.17 | 246574 | 13.97322409 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 3.37 | 0.19 | 5.81 | 3.16 | 3.39 | 3.0865 | 30009 |
| 1737502500 | 3.185 | -0.28 | -7.95 | 3.56 | 3.6548 | 3.18 | 15573 |
| 1737156900 | 3.46 | -0.02 | -0.57 | 3.47 | 3.722 | 3.38 | 14381 |
| 1737070500 | 3.48 | -0.12 | -3.33 | 3.65 | 3.7855 | 3.31 | 23698 |
| 1736984100 | 3.6 | -0.17 | -4.51 | 3.66 | 4.0987 | 3.6 | 28763 |
| 1736897700 | 3.77 | 0.11 | 3.06 | 3.62 | 3.79 | 3.51 | 20468 |
| 1736811300 | 3.6579 | -0.19 | -4.99 | 3.7 | 3.8284 | 3.55 | 19881 |
| 1736552100 | 3.85 | -0.1 | -2.53 | 3.95 | 4.2253 | 3.85 | 6358 |
| 1736379300 | 3.95 | -0.46 | -10.43 | 4.32 | 4.4968 | 3.94 | 41511 |
| 1736292900 | 4.41 | -0.27 | -5.77 | 4.84 | 4.885 | 4.2 | 17988 |
| 1736206500 | 4.68 | 0.09 | 1.96 | 4.67 | 4.91 | 4.61 | 15056 |
| 1735947300 | 4.59 | 0.82 | 21.75 | 3.8 | 4.718 | 3.8 | 71648 |
| 1735860900 | 3.77 | 0.26 | 7.40 | 3.6 | 3.83 | 3.51 | 21157 |
| 1735688100 | 3.5101 | -0.27 | -7.14 | 3.8 | 3.8 | 3.495 | 24409 |
| 1735601700 | 3.78 | -0.08 | -2.07 | 3.65 | 3.78 | 3.5438 | 15412 |
| 1735342500 | 3.86 | -0.01 | -0.26 | 3.86 | 3.8899 | 3.67 | 20108 |
| 1735256100 | 3.87 | 0.08 | 2.11 | 3.82 | 3.89 | 3.59 | 42727 |
| 1735077840 | 3.79 | -0.16 | -4.05 | 3.95 | 4.0683 | 3.7 | 18543 |
| 1734996900 | 3.95 | -0.47 | -10.63 | 4.28 | 4.42 | 3.5458 | 313942 |
| 1734737700 | 4.42 | 0.29 | 7.02 | 4.15 | 4.5 | 4.15 | 33824 |
| 1734651300 | 4.13 | -0.3 | -6.77 | 4.36 | 7.3 | 3.9843 | 240325 |
| 1734564900 | 4.43 | -0.43 | -8.85 | 4.9 | 4.9 | 4.39 | 21514 |
| 1734478500 | 4.86 | 0.09 | 1.89 | 4.67 | 4.88 | 4.67 | 7636 |
| 1734392100 | 4.7699999 | -0.13 | -2.65 | 4.8 | 5.009 | 4.7699999 | 20349 |
| 1734132900 | 4.9 | -0.2 | -3.92 | 5.24 | 5.24 | 4.88 | 29261 |
| 1734046500 | 5.1 | 0.23 | 4.72 | 4.79 | 5.11 | 4.59 | 141110 |
| 1733960100 | 4.87 | -0.16 | -3.18 | 4.93 | 4.97 | 4.6901 | 11632 |
| 1733873700 | 5.03 | -0.12 | -2.33 | 5.05 | 5.37 | 4.78 | 60543 |
| 1733787300 | 5.15 | -0.37 | -6.70 | 5.41 | 5.79 | 5.03 | 146609 |
| 1733528100 | 5.5199999 | 0.45 | 8.88 | 5.07 | 5.67 | 4.8000999 | 50795 |
| 1733441700 | 5.07 | -0.9 | -15.08 | 4.61 | 5.29 | 4.61 | 73512 |
| 1733355300 | 5.97 | 1.48 | 32.96 | 4.3099999 | 5.97 | 4.08 | 422994 |
| 1733268900 | 4.49 | 0.02 | 0.45 | 4.21 | 4.58 | 4.21 | 20799 |
| 1733182500 | 4.47 | -0.31 | -6.49 | 4.61 | 4.7699999 | 4.21 | 48370 |
| 1732917840 | 4.78 | 0.14 | 3.02 | 4.55 | 4.91 | 4.45 | 70575 |
| 1732750500 | 4.64 | 0.07 | 1.53 | 4.53 | 5.39 | 4.0599999 | 153178 |
| 1732664100 | 4.57 | -0.5 | -9.86 | 5.01 | 5.0599999 | 4.57 | 119806 |
| 1732577700 | 5.07 | -0.57 | -10.11 | 5.55 | 5.5896 | 4.38 | 208468 |
| 1732318500 | 5.64 | 0.43 | 8.25 | 5.11 | 6.22 | 4.9 | 542085 |
| 1732232100 | 5.21 | 0.81 | 18.41 | 4.4 | 5.25 | 4.4 | 129764 |
| 1732145700 | 4.4 | 0.49 | 12.53 | 3.83 | 5.15 | 3.54 | 241482 |
| 1732059300 | 3.91 | -0.04 | -1.01 | 3.87 | 4.0199999 | 3.7141 | 86414 |
| 1731972900 | 3.95 | -0.15 | -3.66 | 4.26 | 4.3 | 3.85 | 75763 |
| 1731713700 | 4.1 | -0.94 | -18.65 | 4.59 | 4.6853999 | 4.05 | 188323 |
| 1731627300 | 5.04 | 0 | 0.00 | 4.98 | 5.9386 | 4.7993 | 358516 |
| 1731540900 | 5.04 | 0.28 | 5.88 | 4.8 | 5.8 | 4.7001 | 196164 |
| 1731454500 | 4.76 | -0.29 | -5.74 | 4.95 | 5 | 4.5199999 | 51062 |
| 1731368100 | 5.05 | -0.06 | -1.17 | 5.19 | 5.4219 | 4.86 | 80668 |
| 1731108900 | 5.11 | -0.31 | -5.72 | 5.49 | 5.55 | 4.88 | 175816 |
| 1731022500 | 5.42 | -0.77 | -12.44 | 6.08 | 6.1 | 5.4 | 74260 |
| 1730936100 | 6.19 | -0.96 | -13.43 | 7.06 | 7.13 | 5.8 | 309738 |
| 1730849700 | 7.15 | -0.67 | -8.57 | 7.57 | 8.4 | 7 | 364448 |
| 1730763300 | 7.82 | -0.22 | -2.74 | 7.86 | 8.48 | 7.5 | 240861 |
| 1730500500 | 8.0399999 | 0.2 | 2.55 | 7.67 | 8.68 | 7.67 | 135074 |
| 1730414100 | 7.84 | -0.13 | -1.63 | 7.62 | 8.4 | 7.06 | 274481 |
| 1730327700 | 7.97 | -0.58 | -6.78 | 7.87 | 9.38 | 7.3 | 732507 |
| 1730241300 | 8.55 | 1.82 | 27.04 | 6.59 | 12.67 | 6.2101 | 10360865 |
| 1730154900 | 6.73 | -1.37 | -16.91 | 7.08 | 7.4699 | 5.8 | 841622 |
| 1729895700 | 8.1 | 5.1 | 170.00 | 9.08 | 15.91 | 7.13 | 32327304 |
| 1729809300 | 3 | -0.48 | -13.79 | 3.55 | 8.5498999 | 2.6301 | 2375465 |
| 1729722900 | 3.48 | -0.63 | -15.33 | 4.17 | 4.24 | 3.41 | 74562 |
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
