Hot Features
プレミアム
VerifyMe Inc (VRME)
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 | -0.25 | -16.7785234899 | 1.49 | 1.56 | 1.2175 | 1058697 | 1.35606452 | CS |
| 4 | -0.37 | -22.9813664596 | 1.61 | 5 | 1.2175 | 14743884 | 2.84223846 | CS |
| 12 | 0.245 | 24.6231155779 | 0.995 | 5 | 0.5784 | 7265783 | 2.32976792 | CS |
| 26 | 0.1799 | 16.9700971606 | 1.0601 | 5 | 0.5784 | 3149207 | 2.32626332 | CS |
| 52 | 0.17 | 15.8878504673 | 1.07 | 5 | 0.5784 | 1590811 | 2.3184366 | CS |
| 156 | -1.95 | -61.1285266458 | 3.19 | 5 | 0.5784 | 607106 | 2.2154375 | CS |
| 260 | -2.24 | -64.367816092 | 3.48 | 6.4 | 0.5784 | 434423 | 2.40364556 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.24 | -0.01 | -0.80 | 1.25 | 1.3 | 1.2175 | 731632 |
| 1738625700 | 1.25 | -0.19 | -13.19 | 1.31 | 1.4195 | 1.23 | 1226484 |
| 1738366500 | 1.44 | 0.03 | 2.13 | 1.45 | 1.52 | 1.4 | 684280 |
| 1738280100 | 1.41 | 0 | 0.00 | 1.3899999 | 1.54 | 1.3 | 1356606 |
| 1738193700 | 1.41 | -0.13 | -8.44 | 1.49 | 1.56 | 1.36 | 1355295 |
| 1738107300 | 1.54 | -0.14 | -8.33 | 1.66 | 1.72 | 1.52 | 994695 |
| 1738020900 | 1.68 | -0.11 | -6.15 | 1.65 | 2.07 | 1.62 | 2723891 |
| 1737761700 | 1.79 | -0.61 | -25.42 | 1.8 | 2.0399 | 1.7 | 2822409 |
| 1737675300 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1737588900 | 2.4 | -0.6 | -20.00 | 2.68 | 2.7887 | 2.31 | 3238194 |
| 1737502500 | 3 | -0.6 | -16.67 | 3.42 | 3.57 | 2.8 | 3206009 |
| 1737156900 | 3.6 | -0.7 | -16.28 | 4.13 | 4.13 | 3.6 | 2303002 |
| 1737070500 | 4.3 | 0.06 | 1.42 | 4.29 | 4.7699999 | 3.65 | 4669307 |
| 1736984100 | 4.24 | 1.04 | 32.50 | 3.6099 | 4.89 | 3.3409 | 18355244 |
| 1736897700 | 3.2 | -0.93 | -22.52 | 4.55 | 5 | 3.17 | 20945305 |
| 1736811300 | 4.13 | 1.58 | 61.96 | 3.215 | 4.96 | 3.07 | 57454875 |
| 1736552100 | 2.55 | 0.87 | 51.79 | 1.89 | 3.11 | 1.8 | 57779077 |
| 1736379300 | 1.68 | 0.15 | 9.80 | 1.65 | 3.49 | 1.48 | 71113480 |
| 1736292900 | 1.53 | -0.07 | -4.38 | 1.59 | 1.74 | 1.45 | 2173888 |
| 1736206500 | 1.6 | 0.25 | 18.52 | 1.6299999 | 1.65 | 1.5 | 3466551 |
| 1735947300 | 1.35 | -0.4 | -22.86 | 1.76 | 1.77 | 1.28 | 3673840 |
| 1735860900 | 1.75 | 0.39 | 28.68 | 2 | 2.25 | 1.54 | 32150927 |
| 1735688100 | 1.36 | 0.57 | 72.17 | 1.74 | 2.4799 | 1.18 | 93902426 |
| 1735601700 | 0.7899 | 0.0463 | 6.23 | 0.728 | 0.79 | 0.6995 | 406647 |
| 1735342500 | 0.7436 | -0.0454 | -5.75 | 0.79 | 0.8025 | 0.7 | 483465 |
| 1735256100 | 0.789 | 0.1493 | 23.34 | 0.679 | 0.789 | 0.63 | 560263 |
| 1735077840 | 0.6397 | 0.0001001 | 0.02 | 0.64 | 0.672 | 0.628 | 43973 |
| 1734996900 | 0.6395999 | 0.0102999 | 1.64 | 0.6251 | 0.679 | 0.6251 | 142107 |
| 1734737700 | 0.6293 | -0.0007 | -0.11 | 0.63 | 0.6697 | 0.61 | 277304 |
| 1734651300 | 0.63 | 0.0011 | 0.17 | 0.61 | 0.6545 | 0.5903 | 400520 |
| 1734564900 | 0.6289 | 0.0189 | 3.10 | 0.61 | 0.6798999 | 0.6 | 266007 |
| 1734478500 | 0.61 | -0.01 | -1.61 | 0.609 | 0.61 | 0.58 | 135024 |
| 1734392100 | 0.62 | -0.011 | -1.74 | 0.622 | 0.6531 | 0.6061 | 92061 |
| 1734132900 | 0.631 | 0.0034 | 0.54 | 0.651 | 0.651 | 0.6101 | 87141 |
| 1734046500 | 0.6276 | -0.0161 | -2.50 | 0.631 | 0.661 | 0.6101 | 49218 |
| 1733960100 | 0.6437 | -0.0458 | -6.64 | 0.7 | 0.7084 | 0.6095 | 225778 |
| 1733873700 | 0.6895 | 0.0617 | 9.83 | 0.6382 | 0.75 | 0.63 | 791855 |
| 1733787300 | 0.6278 | 0.0147 | 2.40 | 0.602 | 0.64 | 0.585 | 368374 |
| 1733528100 | 0.6131 | -0.0349 | -5.39 | 0.631 | 0.6699 | 0.6076 | 155168 |
| 1733441700 | 0.648 | 0.046 | 7.64 | 0.6321 | 0.69238 | 0.6 | 332857 |
| 1733355300 | 0.602 | 0.0048001 | 0.80 | 0.6251 | 0.67 | 0.591 | 92271 |
| 1733268900 | 0.5971999 | -0.0098 | -1.61 | 0.608 | 0.68 | 0.59 | 199231 |
| 1733182500 | 0.607 | -0.1834 | -23.20 | 0.8129999 | 0.8129999 | 0.58 | 447718 |
| 1732917840 | 0.7904 | -0.0166 | -2.06 | 0.8058 | 0.8199999 | 0.77 | 22732 |
| 1732750500 | 0.807 | 0.021 | 2.67 | 0.79 | 0.85 | 0.76 | 113673 |
| 1732664100 | 0.786 | 0.155 | 24.56 | 0.6682 | 0.81 | 0.6402 | 226168 |
| 1732577700 | 0.631 | 0.014 | 2.27 | 0.615 | 0.72931 | 0.6104 | 113543 |
| 1732318500 | 0.617 | -0.083 | -11.86 | 0.6899999 | 0.6999 | 0.5784 | 370673 |
| 1732232100 | 0.7 | -0.049 | -6.54 | 0.75 | 0.764988 | 0.680101 | 82754 |
| 1732145700 | 0.749 | -0.101 | -11.88 | 0.85 | 0.85 | 0.7101 | 129287 |
| 1732059300 | 0.85 | -0.1326 | -13.49 | 0.983 | 0.984967 | 0.81 | 173301 |
| 1731972900 | 0.9826 | -0.0174 | -1.74 | 1.01 | 1.04 | 0.98 | 40955 |
| 1731713700 | 1 | 0.0199 | 2.03 | 1 | 1.05 | 0.9801 | 14657 |
| 1731627300 | 0.9801 | 0.02 | 2.08 | 1 | 1.04 | 0.9501 | 30043 |
| 1731540900 | 0.9601 | -0.0999 | -9.42 | 1.03 | 1.11 | 0.904 | 95358 |
| 1731454500 | 1.06 | -0.19 | -15.20 | 1.23 | 1.23 | 0.98 | 116039 |
| 1731368100 | 1.25 | -0.01 | -0.79 | 1.24 | 1.32 | 1.22 | 44393 |
| 1731108900 | 1.26 | -0.03 | -1.98 | 1.26 | 1.29 | 1.23 | 7595 |
| 1731022500 | 1.2854 | 0.04 | 2.83 | 1.24 | 1.2999 | 1.22 | 13209 |
| 1730936100 | 1.25 | 0.04 | 3.31 | 1.31 | 1.31 | 1.22 | 12484 |
| 1730849700 | 1.21 | -0.05 | -3.59 | 1.24 | 1.2857 | 1.2 | 7024 |
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
