Hot Features
プレミアム
VCI Global Ltd (VCIG)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4904 | 29.5492889853 | 1.6596 | 2.35 | 1.49 | 399440 | 1.85221117 | CS |
| 4 | -1.8729 | -46.5559670884 | 4.0229 | 6.6738 | 1.38 | 21364964 | 4.33933564 | CS |
| 12 | -6.082 | -73.8824101069 | 8.232 | 8.82 | 1.38 | 12541538 | 5.01409491 | CS |
| 26 | -40.48 | -94.956603331 | 42.63 | 43.071 | 1.38 | 6568652 | 6.22309031 | CS |
| 52 | -144.36 | -98.5325233772 | 146.51 | 179.83 | 1.38 | 3604112 | 10.45892725 | CS |
| 156 | -250.69 | -99.1496598639 | 252.84 | 1186.0303 | 1.38 | 2939415 | 82.96638356 | CS |
| 260 | -250.69 | -99.1496598639 | 252.84 | 1186.0303 | 1.38 | 2939415 | 82.96638356 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.15 | 0.28 | 14.97 | 1.89 | 2.35 | 1.77 | 611580 |
| 1732145700 | 1.87 | 0.31 | 19.87 | 1.56 | 1.97 | 1.56 | 714022 |
| 1732059300 | 1.56 | 0.03 | 1.96 | 1.55 | 1.74 | 1.52 | 335367 |
| 1731972900 | 1.53 | -0.09 | -5.56 | 1.6399999 | 1.6399999 | 1.49 | 182987 |
| 1731713700 | 1.62 | -0.04 | -2.41 | 1.66 | 1.7299 | 1.56 | 171621 |
| 1731627300 | 1.66 | 0.13 | 8.50 | 1.49 | 1.8 | 1.45 | 384138 |
| 1731540900 | 1.53 | -0.15 | -8.93 | 1.67 | 1.67 | 1.3799999 | 277757 |
| 1731454500 | 1.68 | 0.02 | 1.20 | 1.59 | 1.93 | 1.59 | 513042 |
| 1731368100 | 1.66 | -0.4 | -19.42 | 2.05 | 2.0934 | 1.47 | 766256 |
| 1731108900 | 2.06 | -0.31 | -13.08 | 2.2599999 | 2.31 | 2.05 | 306791 |
| 1731022500 | 2.37 | 0.16 | 7.24 | 2.18 | 2.47 | 2.0099999 | 313776 |
| 1730936100 | 2.21 | -0.64 | -22.46 | 2.79 | 2.79 | 2.0400999 | 581128 |
| 1730849700 | 2.85 | -0.06 | -2.08 | 2.7599999 | 3.22 | 2.7 | 516520 |
| 1730763300 | 2.9106 | -0.05 | -1.82 | 2.8567 | 3.087 | 2.6557999 | 283358 |
| 1730500500 | 2.9645 | -0.98 | -24.84 | 3.4251 | 3.4251 | 2.695 | 533512 |
| 1730414100 | 3.9445 | -0.31 | -7.36 | 4.2433999 | 4.2581 | 3.871 | 382834 |
| 1730327700 | 4.2581 | -0.37 | -7.94 | 4.2287 | 4.41 | 4.0718999 | 431963 |
| 1730241300 | 4.6255999 | 0.87 | 23.24 | 5.5468 | 6.6737999 | 4.1062 | 6457132 |
| 1730154900 | 3.7534 | -0.32 | -7.93 | 3.92 | 4.0767999 | 3.5917 | 237387 |
| 1729895700 | 4.0767999 | -0.07 | -1.65 | 4.0229 | 4.3414 | 3.675 | 422972 |
| 1729809300 | 4.1453999 | -0.66 | -13.76 | 5.047 | 5.047 | 4.1062 | 321613 |
| 1729722900 | 4.8069 | -0.23 | -4.48 | 5.047 | 5.0862 | 4.5226999 | 187613 |
| 1729636500 | 5.0323 | 0.33 | 6.98 | 4.165 | 5.1352 | 4.165 | 593703 |
| 1729550100 | 4.704 | 0.31 | 7.02 | 4.1699 | 4.802 | 4.1699 | 332132 |
| 1729290900 | 4.3953 | 0.23 | 5.53 | 4.018 | 5.1254 | 4.018 | 381389 |
| 1729204500 | 4.165 | -0.1 | -2.41 | 4.41 | 4.41 | 4.067 | 159861 |
| 1729118100 | 4.2679 | 0.05 | 1.28 | 4.41 | 4.41 | 3.9984 | 156436 |
| 1729031700 | 4.2139999 | -0.83 | -16.50 | 5.047 | 5.1254 | 4.0032999 | 340699 |
| 1728945300 | 5.047 | -1.62 | -24.26 | 6.664 | 6.86 | 4.949 | 293983 |
| 1728686100 | 6.664 | -0.17 | -2.51 | 6.7179 | 6.811 | 6.468 | 37261 |
| 1728599700 | 6.8355 | 0.17 | 2.50 | 6.9089999 | 6.9923 | 6.37 | 39106 |
| 1728513300 | 6.6689 | 0.4 | 6.33 | 6.6100999 | 7.0805 | 6.272 | 141989 |
| 1728426900 | 6.272 | -0.39 | -5.88 | 6.664 | 6.664 | 5.8849 | 38357 |
| 1728340500 | 6.664 | 0.11 | 1.64 | 6.3748999 | 6.7865 | 6.3748999 | 44473 |
| 1728081300 | 6.5562 | -0.14 | -2.12 | 6.762 | 6.86 | 6.4533 | 41251 |
| 1727994900 | 6.6983 | 0.25 | 3.80 | 6.4533 | 7.203 | 6.419 | 79367 |
| 1727908500 | 6.4533 | -1.52 | -19.10 | 7.203 | 7.3108 | 6.37 | 178418 |
| 1727822100 | 7.9772 | 0.43 | 5.71 | 7.644 | 8.183 | 7.4333 | 205551 |
| 1727735700 | 7.546 | -0.2 | -2.53 | 7.791 | 7.9576 | 7.3941 | 60893 |
| 1727476500 | 7.742 | -0.04 | -0.50 | 7.9331 | 8.82 | 7.4039 | 233914 |
| 1727390100 | 7.7812 | 0.96 | 14.08 | 6.9972 | 8.0605 | 6.86 | 127462 |
| 1727303700 | 6.8208 | -0.1 | -1.42 | 6.4092 | 6.86 | 6.37 | 51911 |
| 1727217300 | 6.9187999 | -0.22 | -3.02 | 6.86 | 7.252 | 6.6052 | 126275 |
| 1727130900 | 7.1344 | 0.15 | 2.16 | 6.9874 | 7.2471 | 6.6492999 | 77630 |
| 1726871700 | 6.983627 | -0.32 | -4.35 | 7.3402 | 8.33 | 6.6492999 | 202794 |
| 1726785300 | 7.301 | 1.17 | 19.10 | 6.321 | 7.399 | 6.174 | 290804 |
| 1726698900 | 6.1298999 | 0.06 | 0.97 | 6.0221 | 6.566 | 5.8359 | 123493 |
| 1726612500 | 6.0710999 | -0.02 | -0.40 | 6.37 | 6.3798 | 5.9682 | 74588 |
| 1726526100 | 6.0956 | -0.42 | -6.40 | 6.4483999 | 6.5120999 | 6.0123 | 86007 |
| 1726266900 | 6.5120999 | 0.2 | 3.18 | 6.86 | 6.86 | 6.272 | 112169 |
| 1726180500 | 6.3111999 | -0.3 | -4.52 | 6.3945 | 6.8992 | 6.272 | 57771 |
| 1726094100 | 6.6100999 | 0.61 | 10.12 | 6.0759999 | 6.9727 | 6.0024999 | 103332 |
| 1726007700 | 6.0024999 | -0.87 | -12.69 | 6.762 | 6.9531 | 5.5615 | 224144 |
| 1725921300 | 6.8747 | 0.17 | 2.56 | 6.86 | 7.0021 | 6.5415 | 60605 |
| 1725662100 | 6.7032 | -0.29 | -4.20 | 6.9727 | 6.9776 | 6.4925 | 51957 |
| 1725575700 | 6.9972 | -0.13 | -1.86 | 6.6737999 | 7.4725 | 6.6737999 | 64849 |
| 1725489300 | 7.1295 | 0.15 | 2.18 | 6.762 | 7.2765 | 6.419 | 113748 |
| 1725402900 | 6.9776 | -1.09 | -13.54 | 8.6387 | 8.7709999 | 6.713 | 652430 |
| 1725057300 | 8.0703 | 0.08 | 0.98 | 8.232 | 8.7024 | 7.9919 | 55068 |
| 1724970900 | 7.9919 | -0.64 | -7.38 | 8.6779 | 8.967 | 7.7518 | 83613 |
| 1724884500 | 8.6289 | -0.53 | -5.78 | 9.408 | 9.506 | 8.4378 | 115950 |
| 1724798100 | 9.1581 | -2.3 | -20.06 | 12.25 | 12.446 | 8.7759 | 399908 |
| 1724711700 | 11.4562 | 0.56 | 5.17 | 10.78 | 11.76 | 10.388 | 29834 |
| 1724452500 | 10.8927 | 0.82 | 8.12 | 10.5105 | 11.230799 | 9.7068999 | 72412 |
| 1724366100 | 10.0744 | -0.06 | -0.63 | 10.3243 | 10.535 | 9.5696999 | 62651 |
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
