Hot Features
プレミアム
Vision Marine Technologies Inc (VMAR)
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 | 0.39 | 13.3105802048 | 2.93 | 3.5 | 2.53 | 131683 | 2.83645578 | CS |
| 4 | -0.76 | -18.6274509804 | 4.08 | 4.2 | 2.53 | 1301611 | 3.35026913 | CS |
| 12 | -19.9 | -85.7019810508 | 23.22 | 28.6191 | 2.53 | 1447930 | 5.80808649 | CS |
| 26 | -91.855 | -96.511688994 | 95.175 | 102.5325 | 2.53 | 756022 | 13.39935377 | CS |
| 52 | -241.03 | -98.6412932269 | 244.35 | 256.5 | 2.53 | 433394 | 25.77844657 | CS |
| 156 | -899.83 | -99.6323977191 | 903.15 | 1186.65 | 2.53 | 175878 | 135.89774489 | CS |
| 260 | -1952.83 | -99.8302788641 | 1956.15 | 2416.5 | 2.53 | 174941 | 511.05857466 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2.73 | -0.18 | -6.19 | 2.88 | 3 | 2.69 | 76841 |
| 1732059300 | 2.91 | 0.13 | 4.68 | 2.7 | 2.9775999 | 2.65 | 125376 |
| 1731972900 | 2.7799999 | 0.02 | 0.72 | 2.86 | 2.8892 | 2.5299999 | 144657 |
| 1731713700 | 2.7599999 | -0.14 | -4.83 | 2.87 | 2.97 | 2.7599999 | 90503 |
| 1731627300 | 2.9 | 0.05 | 1.75 | 2.93 | 3.0099999 | 2.81 | 221038 |
| 1731540900 | 2.85 | -0.24 | -7.77 | 2.955 | 3 | 2.7599999 | 347474 |
| 1731454500 | 3.09 | -0.03 | -0.96 | 2.9 | 3.17 | 2.9 | 206881 |
| 1731368100 | 3.12 | -0.25 | -7.42 | 3.0099999 | 3.29 | 2.85 | 378053 |
| 1731108900 | 3.37 | 0.38 | 12.71 | 4.01 | 4.01 | 3.2146 | 23584284 |
| 1731022500 | 2.99 | -0.18 | -5.68 | 3.18 | 3.2 | 2.88 | 65447 |
| 1730936100 | 3.17 | -0.1 | -3.06 | 3.35 | 3.365 | 3.16 | 36868 |
| 1730849700 | 3.27 | 0.07 | 2.19 | 3.25 | 3.3 | 3.09 | 99431 |
| 1730763300 | 3.2 | -0.02 | -0.62 | 3.23 | 3.45 | 3.2 | 42736 |
| 1730500500 | 3.22 | -0.14 | -4.17 | 3.35 | 3.46 | 3.22 | 47370 |
| 1730414100 | 3.36 | -0.09 | -2.61 | 3.4 | 3.69 | 3.35 | 45663 |
| 1730327700 | 3.45 | -0.18 | -4.96 | 3.65 | 3.695 | 3.35 | 50152 |
| 1730241300 | 3.63 | -0.19 | -4.97 | 3.85 | 3.89 | 3.52 | 119855 |
| 1730154900 | 3.82 | -0.13 | -3.29 | 4 | 4.05 | 3.71 | 49934 |
| 1729895700 | 3.95 | 0.03 | 0.77 | 3.92 | 4.2 | 3.69 | 177915 |
| 1729809300 | 3.92 | -0.1 | -2.49 | 4.08 | 4.11 | 3.81 | 121745 |
| 1729722900 | 4.0199999 | 0.22 | 5.79 | 3.85 | 4.11 | 3.8124 | 82888 |
| 1729636500 | 3.8 | 0.15 | 4.11 | 3.67 | 3.9499 | 3.67 | 76328 |
| 1729550100 | 3.65 | -0.27 | -6.89 | 3.88 | 4.1202 | 3.6 | 73305 |
| 1729290900 | 3.92 | -0.38 | -8.84 | 4.26 | 4.3099999 | 3.85 | 124510 |
| 1729204500 | 4.3 | 0.09 | 2.14 | 4.39 | 4.5998 | 4.2 | 133343 |
| 1729118100 | 4.21 | 0.13 | 3.19 | 4.07 | 4.4 | 3.5 | 190775 |
| 1729031700 | 4.08 | -0.56 | -12.07 | 4.41 | 5.09 | 4.08 | 395862 |
| 1728945300 | 4.64 | 1.42 | 44.10 | 3.22 | 5.3499 | 3.1001 | 3046423 |
| 1728686100 | 3.22 | 0.22 | 7.33 | 3.0299999 | 3.4 | 2.88 | 86474 |
| 1728599700 | 3 | -0.2 | -6.14 | 3.0002 | 3.85 | 2.69 | 238727 |
| 1728513300 | 3.1962 | -0.7 | -18.05 | 3.64 | 3.95 | 3.14 | 223480 |
| 1728426900 | 3.9 | -0.63 | -13.85 | 4.29 | 4.99 | 3.6014 | 522914 |
| 1728340500 | 4.527 | 0.15 | 3.52 | 4.5 | 4.95 | 4.2299999 | 144607 |
| 1728081300 | 4.3731 | -0.4 | -8.30 | 4.644 | 4.851 | 4.1156999 | 100968 |
| 1727994900 | 4.7691 | -0.05 | -0.97 | 4.8141 | 4.86 | 4.5494999 | 16495 |
| 1727908500 | 4.8159 | -0.2 | -3.97 | 5.103 | 5.13 | 4.779 | 14935 |
| 1727822100 | 5.0148 | -0.16 | -3.06 | 5.2947 | 5.2947 | 4.95 | 12131 |
| 1727735520 | 5.1731999 | 0.11 | 2.10 | 5.274 | 5.274 | 5.04 | 11896 |
| 1727476500 | 5.0669999 | -0.06 | -1.23 | 5.0849999 | 5.22 | 4.95 | 23492 |
| 1727390100 | 5.13 | -0.23 | -4.36 | 5.265 | 5.3999999 | 4.95 | 31997 |
| 1727303700 | 5.364 | 0.11 | 2.02 | 5.13 | 5.58 | 4.9419 | 41011 |
| 1727217300 | 5.2578 | -0.66 | -11.22 | 5.76 | 5.9535 | 5.148 | 51061 |
| 1727130900 | 5.922 | -0.45 | -7.13 | 5.85 | 6.3 | 5.634 | 62338 |
| 1726871700 | 6.3765 | -0.38 | -5.66 | 6.3 | 6.534 | 5.5809 | 119951 |
| 1726785300 | 6.759 | 1.33 | 24.54 | 6.6663 | 7.47 | 6.3 | 1252129 |
| 1726698900 | 5.4269999 | -0.86 | -13.73 | 5.9931 | 6.12 | 5.13 | 115384 |
| 1726612500 | 6.2909999 | -0.88 | -12.22 | 6.8463 | 7.1091 | 5.94 | 107262 |
| 1726526100 | 7.1667 | 0.15 | 2.13 | 7.3809 | 7.6104 | 6.6132 | 289220 |
| 1726266900 | 7.0173 | -6.48 | -48.02 | 22.23 | 25.92 | 5.94 | 3394243 |
| 1726180500 | 13.5 | -0.81 | -5.66 | 14.04 | 14.31 | 12.69 | 40954 |
| 1726094100 | 14.31 | -0.72 | -4.79 | 14.94 | 15.48 | 13.049999 | 14723 |
| 1726007700 | 15.03 | -1.62 | -9.73 | 16.748999 | 17.37 | 14.49 | 33021 |
| 1725921300 | 16.65 | 1.71 | 11.45 | 14.669999 | 17.64 | 13.68 | 35639 |
| 1725662100 | 14.94 | -1.35 | -8.29 | 15.75 | 16.1991 | 13.77 | 14710 |
| 1725575700 | 16.29 | -0.36 | -2.16 | 16.29 | 16.65 | 14.85 | 14059 |
| 1725489300 | 16.65 | -4.41 | -20.94 | 20.339999 | 20.88 | 16.469999 | 17569 |
| 1725402900 | 21.06 | -1.17 | -5.26 | 22.589999 | 23.04 | 19.08 | 14876 |
| 1725057300 | 22.23 | -1.89 | -7.84 | 24.66 | 25.74 | 20.79 | 10235 |
| 1724970900 | 24.12 | -0.54 | -2.19 | 23.22 | 28.6191 | 21.78 | 37373 |
| 1724884500 | 24.66 | -1.8 | -6.80 | 27.45 | 27.63 | 23.94 | 32670 |
| 1724798100 | 26.46 | -2.61 | -8.98 | 26.73 | 31.23 | 24.839999 | 18846 |
| 1724711700 | 29.07 | -2.97 | -9.27 | 31.14 | 32.31 | 23.58 | 22838 |
| 1724452500 | 32.0409 | -5.76 | -15.24 | 37.35 | 39.96 | 30.15 | 22197 |
| 1724366100 | 37.8 | -16.2 | -30.00 | 40.679999 | 49.05 | 36.09 | 30698 |
| 1724279700 | 54 | 6.75 | 14.29 | 49.6125 | 59.1975 | 47.25 | 6974 |
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
