Hot Features
プレミアム
VCI Global Ltd (VCIG)
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 | -2.8599 | -57.198 | 5 | 5.49 | 2.11 | 15590424 | 3.49831715 | CS |
| 4 | -0.0399 | -1.83027522936 | 2.18 | 7.74 | 1.38 | 16309167 | 3.93924494 | CS |
| 12 | -4.2544 | -66.5321760888 | 6.3945 | 8.82 | 1.38 | 16845622 | 4.5685965 | CS |
| 26 | -32.4049 | -93.8048921696 | 34.545 | 36.407 | 1.38 | 9260518 | 5.57432025 | CS |
| 52 | -120.8499 | -98.2599398325 | 122.99 | 142.1 | 1.38 | 4941009 | 8.68217871 | CS |
| 156 | -250.6999 | -99.1535753836 | 252.84 | 1186.0303 | 1.38 | 3684474 | 65.6191103 | CS |
| 260 | -250.6999 | -99.1535753836 | 252.84 | 1186.0303 | 1.38 | 3684474 | 65.6191103 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 2.54 | 0.04 | 1.60 | 2.95 | 3.67 | 2.5099999 | 21957777 |
| 1733268900 | 2.5 | -0.68 | -21.38 | 3.09 | 3.17 | 2.45 | 3160919 |
| 1733182500 | 3.18 | -1.21 | -27.56 | 4.37 | 4.99 | 3.02 | 7025095 |
| 1732917840 | 4.39 | 0.29 | 7.07 | 4.83 | 5.49 | 4.17 | 29070650 |
| 1732750500 | 4.1 | 2.31 | 129.05 | 2.49 | 7.74 | 2.33 | 256814678 |
| 1732664100 | 1.79 | -0.03 | -1.65 | 1.8602 | 1.89 | 1.68 | 229041 |
| 1732577700 | 1.82 | -0.16 | -7.85 | 2.05 | 2.05 | 1.75 | 607380 |
| 1732318500 | 1.975 | -0.18 | -8.14 | 2.19 | 2.3 | 1.91 | 589894 |
| 1732232100 | 2.15 | 0.28 | 14.97 | 1.89 | 2.35 | 1.77 | 611360 |
| 1732145700 | 1.87 | 0.31 | 19.87 | 1.6 | 1.97 | 1.6 | 704958 |
| 1732059300 | 1.56 | 0.03 | 1.96 | 1.5627 | 1.74 | 1.52 | 333660 |
| 1731972900 | 1.53 | -0.09 | -5.56 | 1.6399999 | 1.6399999 | 1.49 | 182984 |
| 1731713700 | 1.62 | -0.04 | -2.41 | 1.6596 | 1.7299 | 1.56 | 164238 |
| 1731627300 | 1.66 | 0.13 | 8.50 | 1.5189999 | 1.8 | 1.45 | 382496 |
| 1731540900 | 1.53 | -0.15 | -8.93 | 1.62 | 1.6399999 | 1.3799999 | 274512 |
| 1731454500 | 1.68 | 0.02 | 1.20 | 1.59 | 1.93 | 1.59 | 513037 |
| 1731368100 | 1.66 | -0.4 | -19.42 | 2.0701 | 2.0934 | 1.47 | 762668 |
| 1731108900 | 2.06 | -0.31 | -13.08 | 2.2001 | 2.31 | 2.05 | 302095 |
| 1731022500 | 2.37 | 0.16 | 7.24 | 2.19 | 2.47 | 2.0099999 | 310325 |
| 1730936100 | 2.21 | -0.64 | -22.46 | 2.84 | 2.84 | 2.0400999 | 623064 |
| 1730849700 | 2.85 | -0.06 | -2.08 | 2.9 | 3.22 | 2.7201 | 503026 |
| 1730763300 | 2.9106 | -0.05 | -1.82 | 2.8567 | 3.087 | 2.6557999 | 274808 |
| 1730500500 | 2.9645 | -0.98 | -24.84 | 3.4251 | 3.4251 | 2.695 | 524694 |
| 1730414100 | 3.9445 | -0.31 | -7.36 | 4.2433999 | 4.2581 | 3.871 | 380088 |
| 1730327700 | 4.2581 | -0.37 | -7.94 | 4.2091 | 4.41 | 4.0718999 | 423005 |
| 1730241300 | 4.6255999 | 0.87 | 23.24 | 5.5468 | 6.6737999 | 4.1062 | 6352780 |
| 1730154900 | 3.7534 | -0.32 | -7.93 | 3.92 | 4.0767999 | 3.5917 | 226360 |
| 1729895700 | 4.0767999 | -0.07 | -1.65 | 4.0229 | 4.3414 | 3.675 | 422972 |
| 1729809300 | 4.1453999 | -0.66 | -13.76 | 4.7627999 | 4.8461 | 4.1062 | 312771 |
| 1729722900 | 4.8069 | -0.23 | -4.48 | 5.047 | 5.047 | 4.5226999 | 180931 |
| 1729636500 | 5.0323 | 0.33 | 6.98 | 4.35855 | 5.1352 | 4.1797 | 575883 |
| 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 | 36712 |
| 1728599700 | 6.8355 | 0.17 | 2.50 | 6.9089999 | 6.9923 | 6.37 | 36799 |
| 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 | 36764 |
| 1728340500 | 6.664 | 0.11 | 1.64 | 6.5513 | 6.664 | 6.3896 | 34108 |
| 1728081300 | 6.5562 | -0.14 | -2.12 | 6.8306 | 6.86 | 6.4533 | 39545 |
| 1727994900 | 6.6983 | 0.25 | 3.80 | 6.4533 | 7.203 | 6.4483999 | 75489 |
| 1727908500 | 6.4533 | -1.52 | -19.10 | 6.8257 | 7.0021 | 6.37 | 151458 |
| 1727822100 | 7.9772 | 0.43 | 5.71 | 7.644 | 8.183 | 7.4333 | 203125 |
| 1727735520 | 7.546 | -0.2 | -2.53 | 7.791 | 7.9576 | 7.3941 | 58437 |
| 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 | 6.2965 | 7.399 | 6.174 | 289420 |
| 1726698900 | 6.1298999 | 0.06 | 0.97 | 6.0221 | 6.566 | 5.88 | 118506 |
| 1726612500 | 6.0710999 | -0.02 | -0.40 | 6.2475 | 6.3798 | 5.9682 | 70674 |
| 1726526100 | 6.0956 | -0.42 | -6.40 | 6.4778 | 6.4925 | 6.0123 | 84344 |
| 1726266900 | 6.5120999 | 0.2 | 3.18 | 6.5611 | 6.7718 | 6.272 | 107267 |
| 1726180500 | 6.3111999 | -0.3 | -4.52 | 6.86 | 6.86 | 6.272 | 53071 |
| 1726094100 | 6.6100999 | 0.61 | 10.12 | 6.0759999 | 6.9727 | 6.0024999 | 103332 |
| 1726007700 | 6.0024999 | -0.87 | -12.69 | 6.8306 | 6.8306 | 5.5615 | 219213 |
| 1725921300 | 6.8747 | 0.17 | 2.56 | 6.86 | 7.0021 | 6.5415 | 60605 |
| 1725662100 | 6.7032 | -0.29 | -4.20 | 6.9727 | 6.9727 | 6.4925 | 50362 |
| 1725575700 | 6.9972 | -0.13 | -1.86 | 6.8306 | 7.4725 | 6.713 | 62590 |
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
