Hot Features
プレミアム
Vivakor Inc (VIVK)
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 | 0.04 | 3.80952380952 | 1.05 | 1.2499 | 1 | 86920 | 1.08725184 | CS |
| 4 | -0.21 | -16.1538461538 | 1.3 | 1.49 | 0.8742 | 62772 | 1.06112046 | CS |
| 12 | -0.51 | -31.875 | 1.6 | 1.74 | 0.8742 | 33966 | 1.26617907 | CS |
| 26 | -1.11 | -50.4545454545 | 2.2 | 2.44 | 0.8742 | 49201 | 1.60887847 | CS |
| 52 | 0.09 | 9 | 1 | 3.45 | 0.67 | 83741 | 1.41114485 | CS |
| 156 | 0.831 | 320.849420849 | 0.259 | 4.65 | 0.259 | 255266 | 2.73856855 | CS |
| 260 | 0.831 | 320.849420849 | 0.259 | 4.65 | 0.259 | 255266 | 2.73856855 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.09 | 0.04 | 3.81 | 1.06 | 1.11 | 1.04 | 30858 |
| 1737675300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1737588900 | 1.05 | -0.05 | -4.55 | 1.15 | 1.15 | 1.05 | 47913 |
| 1737502500 | 1.1 | 0.07 | 7.28 | 1.16 | 1.2499 | 1.0501 | 200399 |
| 1737156900 | 1.0254 | 0.01 | 0.53 | 1.05 | 1.093 | 1 | 12447 |
| 1737070500 | 1.02 | -0.06 | -5.30 | 1.08 | 1.0806 | 0.99625 | 13158 |
| 1736984100 | 1.0771 | -0.01 | -1.18 | 1.08 | 1.1774 | 1 | 87255 |
| 1736897700 | 1.09 | 0.14 | 14.74 | 0.93 | 1.18 | 0.8742 | 138864 |
| 1736811300 | 0.95 | -0.175 | -15.56 | 1.15 | 1.49 | 0.89 | 261173 |
| 1736552100 | 1.125 | -0 | -0.27 | 1.1399999 | 1.185 | 1.1 | 27731 |
| 1736379300 | 1.1281 | 0.02 | 1.63 | 1.12 | 1.15 | 1.07 | 27502 |
| 1736292900 | 1.11 | 0.03 | 2.79 | 1.07 | 1.143 | 1 | 32418 |
| 1736206500 | 1.0799 | -0.09 | -7.70 | 1.16 | 1.27 | 1.01 | 56621 |
| 1735947300 | 1.17 | 0.03 | 2.27 | 1.11 | 1.2846 | 1.11 | 28652 |
| 1735860900 | 1.1439999 | -0.08 | -6.23 | 1.1399999 | 1.22 | 1.0908 | 36415 |
| 1735688100 | 1.22 | 0.03 | 2.51 | 1.21 | 1.2257 | 1.1299999 | 7570 |
| 1735601700 | 1.1901 | -0.1 | -7.74 | 1.27 | 1.27 | 1.11 | 22653 |
| 1735342500 | 1.29 | -0.04 | -3.01 | 1.3 | 1.3438 | 1.19 | 3585 |
| 1735256100 | 1.33 | 0.12 | 9.92 | 1.24 | 1.3327 | 1.202 | 14542 |
| 1735077840 | 1.21 | -0.1 | -7.63 | 1.21 | 1.35 | 1.21 | 5304 |
| 1734996900 | 1.31 | 0.09 | 7.38 | 1.21 | 1.31 | 1.1056999 | 12124 |
| 1734737700 | 1.22 | 0.14 | 12.96 | 1.08 | 1.2899 | 1.06 | 23981 |
| 1734651300 | 1.08 | -0.11 | -9.24 | 1.17 | 1.28 | 1.07 | 22362 |
| 1734564900 | 1.19 | -0.03 | -2.46 | 1.2 | 1.35 | 1.17 | 26700 |
| 1734478500 | 1.22 | -0.08 | -6.15 | 1.33 | 1.35 | 1.15 | 18500 |
| 1734392100 | 1.3 | -0.08 | -5.79 | 1.36 | 1.3781 | 1.27 | 32457 |
| 1734132900 | 1.3798999 | 0.04 | 2.98 | 1.32 | 1.3799999 | 1.285 | 10344 |
| 1734046500 | 1.34 | -0.06 | -4.29 | 1.43 | 1.48 | 1.28 | 19054 |
| 1733960100 | 1.4 | -0.07 | -4.76 | 1.45 | 1.5 | 1.29 | 23157 |
| 1733873700 | 1.47 | 0 | 0.00 | 1.48 | 1.4999 | 1.44 | 18958 |
| 1733787300 | 1.47 | 0.03 | 2.08 | 1.5 | 1.5 | 1.42 | 6768 |
| 1733528100 | 1.44 | 0.03 | 2.13 | 1.46 | 1.5078 | 1.37 | 18580 |
| 1733441700 | 1.41 | -0.04 | -2.76 | 1.45 | 1.5017 | 1.4 | 23718 |
| 1733355300 | 1.45 | -0.07 | -4.61 | 1.5 | 1.55 | 1.45 | 22276 |
| 1733268900 | 1.52 | 0.02 | 1.33 | 1.49 | 1.53 | 1.47 | 13783 |
| 1733182500 | 1.5 | -0.03 | -1.96 | 1.61 | 1.61 | 1.46 | 31923 |
| 1732917840 | 1.53 | 0 | 0.00 | 1.5 | 1.6298999 | 1.5 | 6909 |
| 1732750500 | 1.53 | -0.05 | -3.16 | 1.56 | 1.6299999 | 1.5 | 16258 |
| 1732664100 | 1.58 | 0.07 | 4.64 | 1.55 | 1.6339999 | 1.51 | 34149 |
| 1732577700 | 1.51 | -0.17 | -10.12 | 1.65 | 1.67 | 1.5 | 33263 |
| 1732318500 | 1.68 | 0 | 0.00 | 1.71 | 1.71 | 1.56 | 31526 |
| 1732232100 | 1.68 | 0.1 | 6.33 | 1.51 | 1.695 | 1.5 | 29211 |
| 1732145700 | 1.58 | 0.06 | 3.95 | 1.56 | 1.6167 | 1.4843 | 18432 |
| 1732059300 | 1.52 | 0.05 | 3.40 | 1.48 | 1.5951 | 1.3835 | 15398 |
| 1731972900 | 1.47 | -0.1 | -6.37 | 1.52 | 1.6999 | 1.47 | 21526 |
| 1731713700 | 1.57 | -0.04 | -2.48 | 1.585 | 1.6598 | 1.54 | 17071 |
| 1731627300 | 1.61 | 0 | 0.00 | 1.59 | 1.69 | 1.53 | 19499 |
| 1731540900 | 1.61 | -0.03 | -1.83 | 1.66 | 1.7101 | 1.6 | 21769 |
| 1731454500 | 1.6399999 | -0.04 | -2.38 | 1.65 | 1.717 | 1.59 | 17474 |
| 1731368100 | 1.68 | -0.03 | -1.75 | 1.68 | 1.74 | 1.59 | 22843 |
| 1731108900 | 1.71 | 0.03 | 1.79 | 1.67 | 1.71 | 1.6 | 22829 |
| 1731022500 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.68 | 1.57 | 22696 |
| 1730936100 | 1.6299999 | 0.06 | 3.82 | 1.53 | 1.7 | 1.5 | 48847 |
| 1730849700 | 1.57 | -0.02 | -1.26 | 1.6 | 1.6399999 | 1.55 | 24929 |
| 1730763300 | 1.59 | -0.05 | -3.05 | 1.67 | 1.67 | 1.55 | 35648 |
| 1730500500 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.6529 | 1.52 | 27434 |
| 1730414100 | 1.6 | 0.02 | 1.27 | 1.55 | 1.635 | 1.44 | 17847 |
| 1730327700 | 1.58 | 0.12 | 8.22 | 1.46 | 1.66 | 1.4462 | 109899 |
| 1730241300 | 1.46 | -0.04 | -2.67 | 1.46 | 1.54 | 1.4278 | 26679 |
| 1730154900 | 1.5 | 0.05 | 3.45 | 1.3799999 | 1.54 | 1.3799999 | 114652 |
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
