Hot Features
プレミアム
Veritone Inc (VERI)
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 | 0.24 | 8.36236933798 | 2.87 | 3.24 | 2.67 | 951393 | 2.95992626 | CS |
| 4 | 0.44 | 16.4794007491 | 2.67 | 4.1 | 2.5392 | 1594996 | 3.3085902 | CS |
| 12 | -0.25 | -7.44047619048 | 3.36 | 4.1 | 2.13 | 1017983 | 3.01730584 | CS |
| 26 | 0.03 | 0.974025974026 | 3.08 | 5.635 | 2.03 | 886371 | 3.27286664 | CS |
| 52 | 1.3 | 71.8232044199 | 1.81 | 7.76 | 1.65 | 1278784 | 3.58033807 | CS |
| 156 | -11.69 | -78.9864864865 | 14.8 | 20.25 | 1.48 | 753063 | 4.98929641 | CS |
| 260 | 0.67 | 27.4590163934 | 2.44 | 50.3393 | 1.22 | 759035 | 10.99638898 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 3.18 | 0.2 | 6.53 | 3.11 | 3.24 | 3.0301 | 1411947 |
| 1737502500 | 2.985 | 0.28 | 10.15 | 2.815 | 3.15 | 2.73 | 1074921 |
| 1737156900 | 2.71 | 0.01 | 0.37 | 2.7599999 | 2.82 | 2.68 | 508052 |
| 1737070500 | 2.7 | -0.16 | -5.59 | 2.87 | 2.9 | 2.67 | 810650 |
| 1736984100 | 2.86 | 0.1 | 3.62 | 2.7799999 | 2.97 | 2.7799999 | 944388 |
| 1736897700 | 2.7599999 | -0.01 | -0.36 | 2.85 | 2.985 | 2.755 | 559009 |
| 1736811300 | 2.77 | -0.19 | -6.42 | 2.83 | 2.88 | 2.65 | 835889 |
| 1736552100 | 2.96 | 0.03 | 1.02 | 2.9303 | 3.07 | 2.8552 | 522346 |
| 1736379300 | 2.93 | -0.44 | -13.06 | 3.23 | 3.27 | 2.92 | 954782 |
| 1736292900 | 3.37 | -0.23 | -6.39 | 3.55 | 3.78 | 3.335 | 1094477 |
| 1736206500 | 3.6 | 0.07 | 1.98 | 3.59 | 3.84 | 3.4813 | 1648385 |
| 1735947300 | 3.53 | 0.33 | 10.31 | 3.2388 | 3.56 | 3.02 | 1437214 |
| 1735860900 | 3.2 | -0.08 | -2.44 | 2.9101 | 3.42 | 2.63 | 2244031 |
| 1735688100 | 3.2799999 | -0.64 | -16.33 | 3.99 | 4.01 | 3.17 | 1972770 |
| 1735601700 | 3.92 | 0.39 | 11.05 | 3.5585 | 4.1 | 3.24 | 2576816 |
| 1735342500 | 3.53 | 0.17 | 5.06 | 3.5699 | 3.65 | 3.18 | 2775118 |
| 1735256100 | 3.36 | 0.83 | 32.81 | 2.67 | 3.4299 | 2.5392 | 5744138 |
| 1735077840 | 2.5299999 | 0.22 | 9.52 | 2.33 | 2.55 | 2.315 | 761414 |
| 1734996900 | 2.31 | 0.01 | 0.43 | 2.35 | 2.35 | 2.21 | 456062 |
| 1734737700 | 2.3 | 0.12 | 5.50 | 2.1526 | 2.35 | 2.1408 | 592997 |
| 1734651300 | 2.18 | -0.01 | -0.46 | 2.21 | 2.29 | 2.15 | 772045 |
| 1734564900 | 2.19 | -0.18 | -7.59 | 2.38 | 2.46 | 2.13 | 1622108 |
| 1734478500 | 2.37 | -0.09 | -3.66 | 2.45 | 2.52 | 2.35 | 811007 |
| 1734392100 | 2.46 | -0.13 | -5.02 | 2.615 | 2.615 | 2.32 | 1509551 |
| 1734132900 | 2.59 | 0.16 | 6.58 | 2.4377 | 2.6698 | 2.37 | 1411288 |
| 1734046500 | 2.43 | -0.09 | -3.57 | 2.46 | 2.5499 | 2.38 | 838281 |
| 1733960100 | 2.52 | -0.1 | -3.82 | 2.61 | 2.62 | 2.42 | 1198938 |
| 1733873700 | 2.62 | -0.03 | -1.13 | 2.64 | 2.68 | 2.6 | 680040 |
| 1733787300 | 2.65 | 0.02 | 0.76 | 2.7646 | 2.87 | 2.6245 | 1600704 |
| 1733528100 | 2.63 | 0.04 | 1.54 | 2.64 | 2.8 | 2.6 | 1387720 |
| 1733441700 | 2.59 | -0.04 | -1.52 | 2.66 | 2.73 | 2.58 | 748327 |
| 1733355300 | 2.63 | 0.06 | 2.33 | 2.615 | 2.67 | 2.5299999 | 399999 |
| 1733268900 | 2.57 | -0.08 | -3.02 | 2.63 | 2.645 | 2.485 | 472605 |
| 1733182500 | 2.65 | 0.01 | 0.38 | 2.72 | 2.74 | 2.615 | 536430 |
| 1732917840 | 2.64 | -0.03 | -1.12 | 2.72 | 2.77 | 2.62 | 332324 |
| 1732750500 | 2.67 | -0.06 | -2.20 | 2.7 | 2.73 | 2.61 | 407106 |
| 1732664100 | 2.73 | -0.02 | -0.73 | 2.85 | 2.9078 | 2.7 | 499288 |
| 1732577700 | 2.75 | 0.02 | 0.73 | 2.84 | 2.9 | 2.73 | 419977 |
| 1732318500 | 2.73 | -0.01 | -0.18 | 2.7385 | 2.825 | 2.7 | 524672 |
| 1732232100 | 2.735 | 0.07 | 2.43 | 2.72 | 2.75 | 2.63 | 513959 |
| 1732145700 | 2.67 | -0.25 | -8.56 | 2.82 | 2.82 | 2.62 | 801521 |
| 1732059300 | 2.92 | -0.05 | -1.68 | 2.92 | 3.025 | 2.81 | 546798 |
| 1731972900 | 2.97 | -0.09 | -2.94 | 3.07 | 3.12 | 2.95 | 474935 |
| 1731713700 | 3.06 | 0 | 0.00 | 3.06 | 3.13 | 2.9815 | 410869 |
| 1731627300 | 3.06 | -0.12 | -3.77 | 3.1 | 3.2599999 | 3.02 | 610415 |
| 1731540900 | 3.18 | 0.34 | 11.78 | 2.98 | 3.31 | 2.88 | 1121238 |
| 1731454500 | 2.845 | -0.9 | -23.93 | 3.59 | 3.6 | 2.81 | 2003053 |
| 1731368100 | 3.74 | 0.17 | 4.76 | 3.63 | 3.8 | 3.53187 | 786442 |
| 1731108900 | 3.57 | -0.09 | -2.46 | 3.62 | 3.62 | 3.4 | 343172 |
| 1731022500 | 3.66 | 0.31 | 9.09 | 3.3496 | 3.71 | 3.34 | 703563 |
| 1730936100 | 3.355 | 0.04 | 1.36 | 3.37 | 3.4 | 3.21 | 441406 |
| 1730849700 | 3.31 | 0.18 | 5.75 | 3.13 | 3.32 | 3.055 | 499284 |
| 1730763300 | 3.13 | -0.13 | -3.99 | 3.29 | 3.36 | 3.12 | 437911 |
| 1730500500 | 3.2599999 | 0.01 | 0.31 | 3.33 | 3.455 | 3.25 | 410738 |
| 1730414100 | 3.25 | -0.17 | -4.97 | 3.36 | 3.3891 | 3.15 | 785938 |
| 1730327700 | 3.42 | -0.28 | -7.57 | 3.62 | 3.76 | 3.42 | 605409 |
| 1730241300 | 3.7 | -0.15 | -3.90 | 3.84 | 4.15 | 3.655 | 1061413 |
| 1730154900 | 3.85 | 0.38 | 10.95 | 3.53 | 3.8801 | 3.525 | 955112 |
| 1729895700 | 3.47 | 0.07 | 2.06 | 3.4 | 3.56 | 3.29 | 594032 |
| 1729809300 | 3.4 | 0.02 | 0.44 | 3.48 | 3.575 | 3.295 | 748142 |
| 1729722900 | 3.385 | -0.86 | -20.17 | 4 | 4.0039999 | 3.27 | 2560266 |
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
