Hot Features
プレミアム
Vuzix Corporation (VUZI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.83 | 22.4932249322 | 3.69 | 4.7156 | 3.34 | 3881868 | 3.98602912 | CS |
| 4 | 2.14 | 89.9159663866 | 2.38 | 4.7156 | 1.82 | 3063627 | 3.07981621 | CS |
| 12 | 3.36 | 289.655172414 | 1.16 | 4.7156 | 0.85 | 1816863 | 2.33764815 | CS |
| 26 | 3.19 | 239.84962406 | 1.33 | 4.7156 | 0.8301 | 1362857 | 1.84875623 | CS |
| 52 | 2.16 | 91.5254237288 | 2.36 | 4.7156 | 0.8301 | 1060065 | 1.73752075 | CS |
| 156 | -4.675 | -50.8428493747 | 9.195 | 10.49 | 0.8301 | 1050251 | 4.31920931 | CS |
| 260 | 2.39 | 112.20657277 | 2.13 | 32.43 | 0.8301 | 1877758 | 10.61416991 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 4.5 | 0.1 | 2.27 | 4.5 | 4.54 | 4.12 | 2123648 |
| 1734737700 | 4.4 | 0.68 | 18.28 | 3.5 | 4.49 | 3.34 | 4230007 |
| 1734651300 | 3.72 | -0.03 | -0.80 | 4.1769999 | 4.3099999 | 3.58 | 3349374 |
| 1734564900 | 3.75 | -0.09 | -2.34 | 3.92 | 4.7156 | 3.7 | 6450130 |
| 1734478500 | 3.84 | 0.32 | 9.09 | 3.61 | 3.97 | 3.4312 | 2864936 |
| 1734392100 | 3.52 | 0.36 | 11.39 | 3.21 | 3.63 | 3.05 | 2246547 |
| 1734132900 | 3.16 | -0.17 | -5.11 | 3.34 | 3.63 | 3.13 | 2371062 |
| 1734046500 | 3.33 | 0.17 | 5.38 | 3.095 | 3.35 | 2.98 | 1676460 |
| 1733960100 | 3.16 | 0.07 | 2.27 | 3.15 | 3.32 | 2.96 | 2003816 |
| 1733873700 | 3.09 | 0.36 | 13.19 | 2.71 | 3.3 | 2.57 | 3654290 |
| 1733787300 | 2.73 | 0.16 | 6.23 | 2.708 | 3 | 2.69 | 2251979 |
| 1733528100 | 2.57 | 0.11 | 4.47 | 2.475 | 2.67 | 2.36 | 1866348 |
| 1733441700 | 2.46 | -0.17 | -6.46 | 2.62 | 2.7258 | 2.4049999 | 1492407 |
| 1733355300 | 2.63 | 0.12 | 4.78 | 2.47 | 2.645 | 2.32 | 1520117 |
| 1733268900 | 2.5099999 | -0.02 | -0.79 | 2.5099999 | 2.6999 | 2.39 | 2006015 |
| 1733182500 | 2.5299999 | 0.22 | 9.52 | 2.59 | 3 | 2.435 | 5402160 |
| 1732917840 | 2.31 | 0.18 | 8.45 | 2.21 | 2.49 | 2.19 | 2138023 |
| 1732750500 | 2.13 | 0.16 | 8.12 | 1.93 | 2.315 | 1.93 | 2921031 |
| 1732664100 | 1.97 | -0.28 | -12.44 | 2.47 | 2.63 | 1.82 | 6420232 |
| 1732577700 | 2.25 | 0.54 | 31.58 | 1.8398 | 2.27 | 1.832 | 8107918 |
| 1732318500 | 1.71 | 0.41 | 31.54 | 1.3502 | 1.72 | 1.335 | 5150650 |
| 1732232100 | 1.3 | 0.18 | 16.07 | 1.12 | 1.31 | 1.1 | 1258781 |
| 1732145700 | 1.12 | 0.05 | 4.67 | 1.0499 | 1.1299999 | 1.03 | 434846 |
| 1732059300 | 1.07 | -0.02 | -1.83 | 1.02 | 1.1 | 0.9901 | 699695 |
| 1731972900 | 1.09 | 0.18 | 19.50 | 0.953751 | 1.17 | 0.95 | 1912894 |
| 1731713700 | 0.9121 | -0.1679 | -15.55 | 0.97 | 0.9759 | 0.85 | 1641582 |
| 1731627300 | 1.08 | -0.01 | -0.92 | 1.085 | 1.1299999 | 1.06 | 783438 |
| 1731540900 | 1.09 | 0.04 | 3.81 | 1.07 | 1.1 | 1.03 | 538005 |
| 1731454500 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 1.01 | 629698 |
| 1731368100 | 1.07 | -0.04 | -3.60 | 1.1299999 | 1.1299999 | 1.07 | 640048 |
| 1731108900 | 1.11 | -0.04 | -3.48 | 1.16 | 1.16 | 1.1 | 520052 |
| 1731022500 | 1.15 | -0.01 | -0.86 | 1.1399999 | 1.2 | 1.1399999 | 347879 |
| 1730936100 | 1.16 | 0 | 0.00 | 1.171 | 1.171 | 1.11 | 743269 |
| 1730849700 | 1.16 | 0.01 | 0.87 | 1.165 | 1.19 | 1.15 | 338460 |
| 1730763300 | 1.15 | -0.07 | -5.74 | 1.23 | 1.23 | 1.08 | 638627 |
| 1730500500 | 1.22 | 0.05 | 4.27 | 1.16 | 1.23 | 1.16 | 327103 |
| 1730414100 | 1.17 | -0.06 | -4.88 | 1.2 | 1.205 | 1.1 | 1058839 |
| 1730327700 | 1.23 | 0.06 | 5.13 | 1.1601 | 1.3 | 1.15 | 1089162 |
| 1730241300 | 1.17 | -0.13 | -10.00 | 1.29 | 1.29 | 1.17 | 1059896 |
| 1730154900 | 1.3 | 0 | 0.00 | 1.29 | 1.35 | 1.29 | 422412 |
| 1729895700 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.28 | 657616 |
| 1729809300 | 1.34 | 0.03 | 2.29 | 1.33 | 1.43 | 1.28 | 1707342 |
| 1729722900 | 1.31 | 0.01 | 0.77 | 1.33 | 1.3799999 | 1.26 | 1536512 |
| 1729636500 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3187 | 1.26 | 305148 |
| 1729550100 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.23 | 524777 |
| 1729290900 | 1.3 | -0.01 | -0.76 | 1.31 | 1.3899999 | 1.3 | 587172 |
| 1729204500 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.2901 | 436260 |
| 1729118100 | 1.37 | -0.02 | -1.44 | 1.37 | 1.4 | 1.32 | 662618 |
| 1729031700 | 1.3899999 | -0.08 | -5.44 | 1.44 | 1.5 | 1.37 | 747998 |
| 1728945300 | 1.47 | 0.11 | 8.09 | 1.35 | 1.48 | 1.33 | 924196 |
| 1728686100 | 1.36 | -0.03 | -2.16 | 1.36 | 1.42 | 1.33 | 562344 |
| 1728599700 | 1.3899999 | 0.07 | 5.30 | 1.29 | 1.47 | 1.25 | 2069446 |
| 1728513300 | 1.32 | 0.1 | 8.20 | 1.24 | 1.37 | 1.24 | 2065380 |
| 1728426900 | 1.22 | 0.01 | 0.83 | 1.18 | 1.22 | 1.1399999 | 500124 |
| 1728340500 | 1.21 | 0.04 | 3.42 | 1.15 | 1.21 | 1.1415 | 519757 |
| 1728081300 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.18 | 1.12 | 535216 |
| 1727994900 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.15 | 1.07 | 417977 |
| 1727908500 | 1.09 | -0.02 | -1.80 | 1.105 | 1.16 | 1.0808 | 859447 |
| 1727822100 | 1.11 | -0.06 | -5.13 | 1.16 | 1.17 | 1.06 | 627680 |
| 1727735520 | 1.17 | 0.01 | 0.86 | 1.2 | 1.2 | 1.1309 | 447505 |
| 1727476500 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.22 | 1.11 | 1247366 |
| 1727390100 | 1.15 | 0.11 | 10.58 | 1.07 | 1.17 | 1.03 | 1064415 |
| 1727303700 | 1.04 | 0.04 | 4.00 | 1.03 | 1.1399999 | 1.03 | 2288525 |
| 1727217300 | 1 | 0.0689 | 7.40 | 0.9401 | 1.03 | 0.94 | 512660 |
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
