Hot Features
プレミアム
WiSA Technologies Inc (WISA)
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 | 0.29 | 16.384180791 | 1.77 | 2.06 | 1.65 | 1644588 | 1.79714398 | CS |
| 4 | 0.45 | 27.950310559 | 1.61 | 2.06 | 1.5201 | 601139 | 1.75495583 | CS |
| 12 | 0.3 | 17.0454545455 | 1.76 | 2.4 | 1.5201 | 578322 | 1.80927108 | CS |
| 26 | -0.32 | -13.4453781513 | 2.38 | 3.34 | 1.15 | 2094578 | 2.78423174 | CS |
| 52 | -16.195 | -88.7154204328 | 18.255 | 18.75 | 1.15 | 10522396 | 4.79394744 | CS |
| 156 | -23547.94 | -99.9912526539 | 23550 | 23700 | 1.15 | 6517059 | 764.41254797 | CS |
| 260 | -8997.94 | -99.9771111111 | 9000 | 112500 | 1.15 | 4294890 | 5698.10075585 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.06 | 0.25 | 13.81 | 1.82 | 2.1 | 1.82 | 2382720 |
| 1734996900 | 1.81 | 0.11 | 6.47 | 1.91 | 1.96 | 1.65 | 7189450 |
| 1734737700 | 1.7 | -0.02 | -1.16 | 1.7126 | 1.84 | 1.6856 | 376365 |
| 1734651300 | 1.72 | 0.03 | 1.78 | 1.6746 | 1.74 | 1.6500999 | 230640 |
| 1734564900 | 1.69 | -0.02 | -1.17 | 1.7 | 1.76 | 1.6601 | 181293 |
| 1734478500 | 1.71 | -0.04 | -2.29 | 1.7716 | 1.78 | 1.68 | 197953 |
| 1734392100 | 1.75 | 0.16 | 10.06 | 1.6299999 | 1.76 | 1.5762 | 478373 |
| 1734132900 | 1.59 | -0.02 | -1.24 | 1.655 | 1.655 | 1.56 | 134775 |
| 1734046500 | 1.61 | -0.04 | -2.42 | 1.6492 | 1.74 | 1.6 | 413205 |
| 1733960100 | 1.65 | -0.01 | -0.60 | 1.6606 | 1.67 | 1.61 | 115914 |
| 1733873700 | 1.66 | -0.01 | -0.60 | 1.67 | 1.71 | 1.6 | 159930 |
| 1733787300 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.65 | 184333 |
| 1733528100 | 1.7 | 0.07 | 4.29 | 1.61 | 1.705 | 1.6 | 310887 |
| 1733441700 | 1.6299999 | 0.04 | 2.52 | 1.5906 | 1.65 | 1.54 | 234231 |
| 1733355300 | 1.59 | 0 | 0.00 | 1.57 | 1.62 | 1.56 | 116619 |
| 1733268900 | 1.59 | -0.04 | -2.45 | 1.61 | 1.62 | 1.56 | 122703 |
| 1733182500 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.69 | 1.58 | 177068 |
| 1732917840 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.655 | 1.5601 | 87035 |
| 1732750500 | 1.62 | 0.05 | 3.18 | 1.6399999 | 1.65 | 1.5403 | 344475 |
| 1732664100 | 1.57 | -0.05 | -3.09 | 1.6500999 | 1.67 | 1.5201 | 263488 |
| 1732577700 | 1.62 | -0.11 | -6.09 | 1.7082 | 1.7505 | 1.6 | 523000 |
| 1732318500 | 1.725 | -0.12 | -6.25 | 1.8 | 1.83 | 1.69 | 403784 |
| 1732232100 | 1.84 | -0.02 | -1.08 | 1.89 | 1.92 | 1.75 | 283435 |
| 1732145700 | 1.86 | -0.25 | -11.85 | 1.97 | 2.0194 | 1.85 | 515015 |
| 1732059300 | 2.11 | 0.04 | 1.93 | 2.1 | 2.22 | 2.0708 | 392346 |
| 1731972900 | 2.07 | 0 | 0.00 | 2.17 | 2.4 | 2.0299999 | 1519397 |
| 1731713700 | 2.07 | 0.13 | 6.70 | 1.98 | 2.18 | 1.88 | 1469103 |
| 1731627300 | 1.94 | 0.09 | 4.86 | 1.891 | 1.975 | 1.8187 | 352518 |
| 1731540900 | 1.85 | -0.01 | -0.54 | 1.88 | 1.98 | 1.82 | 286153 |
| 1731454500 | 1.86 | 0.03 | 1.64 | 1.8287 | 1.88 | 1.79 | 214240 |
| 1731368100 | 1.83 | 0 | 0.00 | 1.81 | 1.83 | 1.74 | 177850 |
| 1731108900 | 1.83 | 0.04 | 2.23 | 1.75 | 1.83 | 1.7294 | 215397 |
| 1731022500 | 1.79 | 0.05 | 2.87 | 1.7799 | 1.82 | 1.7706 | 174063 |
| 1730936100 | 1.74 | -0.08 | -4.40 | 1.79 | 1.83 | 1.74 | 174693 |
| 1730849700 | 1.82 | 0 | 0.00 | 1.8023 | 1.84 | 1.73 | 171082 |
| 1730763300 | 1.82 | -0.03 | -1.62 | 1.84 | 1.89 | 1.81 | 86712 |
| 1730500500 | 1.85 | 0.01 | 0.54 | 1.85 | 1.9 | 1.84 | 148058 |
| 1730414100 | 1.84 | -0.08 | -4.17 | 1.89 | 1.9 | 1.8299 | 123313 |
| 1730327700 | 1.92 | 0.1 | 5.49 | 1.8 | 1.97 | 1.8 | 306107 |
| 1730241300 | 1.82 | -0.17 | -8.54 | 1.9909 | 1.9909 | 1.7744 | 344869 |
| 1730154900 | 1.99 | 0.08 | 4.19 | 2.05 | 2.16 | 1.82 | 1335668 |
| 1729895700 | 1.91 | 0.2 | 11.70 | 1.69 | 2.05 | 1.69 | 1787442 |
| 1729809300 | 1.71 | -0.04 | -2.29 | 1.8 | 1.85 | 1.65 | 5377385 |
| 1729722900 | 1.75 | -0.07 | -3.85 | 1.78 | 1.835 | 1.75 | 108551 |
| 1729636500 | 1.82 | -0.03 | -1.62 | 1.82 | 1.85 | 1.77 | 125018 |
| 1729550100 | 1.85 | 0.01 | 0.54 | 1.84 | 1.87 | 1.8 | 158985 |
| 1729290900 | 1.84 | 0.09 | 5.14 | 1.84 | 1.87 | 1.73 | 248967 |
| 1729204500 | 1.75 | -0.12 | -6.42 | 1.87 | 1.89 | 1.7 | 465993 |
| 1729118100 | 1.87 | 0.14 | 8.09 | 1.96 | 1.98 | 1.6 | 2890669 |
| 1729031700 | 1.73 | 0.03 | 1.76 | 1.67 | 1.7469 | 1.6399999 | 224896 |
| 1728945300 | 1.7 | 0.11 | 6.92 | 1.57 | 1.73 | 1.57 | 283446 |
| 1728686100 | 1.59 | -0.03 | -1.85 | 1.62 | 1.6299999 | 1.59 | 93583 |
| 1728599700 | 1.62 | 0.05 | 3.18 | 1.578789 | 1.6506 | 1.555 | 174572 |
| 1728513300 | 1.57 | -0.04 | -2.48 | 1.6299999 | 1.65 | 1.57 | 154378 |
| 1728426900 | 1.61 | -0.05 | -3.01 | 1.6399999 | 1.65 | 1.55 | 185103 |
| 1728340500 | 1.66 | -0.07 | -4.05 | 1.73 | 1.76 | 1.65 | 234007 |
| 1728081300 | 1.73 | 0.06 | 3.59 | 1.67 | 1.7399 | 1.6552 | 151002 |
| 1727994900 | 1.67 | 0 | 0.00 | 1.68 | 1.68 | 1.588 | 202598 |
| 1727908500 | 1.67 | -0.02 | -1.18 | 1.6817 | 1.74 | 1.6399999 | 287053 |
| 1727822100 | 1.69 | -0.08 | -4.25 | 1.76 | 1.76 | 1.67 | 180018 |
| 1727735520 | 1.765 | -0.01 | -0.28 | 1.77 | 1.77 | 1.68 | 253041 |
| 1727476500 | 1.77 | -0.1 | -5.35 | 1.88 | 1.88 | 1.72 | 491357 |
| 1727390100 | 1.87 | -0.22 | -10.53 | 2.13 | 2.15 | 1.8201 | 2455303 |
| 1727303700 | 2.09 | 0.13 | 6.63 | 1.96 | 2.09 | 1.86 | 901951 |
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
