Hot Features
プレミアム
WISeKey International Holdings AG (WKEY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739230500 | 6.88 | -0.23 | -3.23 | 7.22 | 7.22 | 6.76 | 250842 |
| 1738971300 | 7.11 | -0.44 | -5.83 | 7.415 | 7.4637 | 7.1 | 162674 |
| 1738884900 | 7.55 | 0.17 | 2.30 | 7.87 | 7.87 | 7.05 | 965325 |
| 1738798500 | 7.38 | 0.48 | 6.96 | 7.2 | 7.5751 | 6.95 | 503533 |
| 1738712100 | 6.9 | -0.17 | -2.40 | 7.225 | 7.2564 | 6.8 | 275799 |
| 1738625700 | 7.07 | -0.44 | -5.86 | 7.05 | 7.15 | 6.22 | 444531 |
| 1738366500 | 7.51 | -0.06 | -0.79 | 7.47 | 7.97 | 7.28 | 375839 |
| 1738280100 | 7.57 | 0.34 | 4.70 | 7.71 | 8.0597999 | 7.4301 | 303412 |
| 1738193700 | 7.23 | -0.31 | -4.11 | 7.6 | 7.94 | 7.01 | 402337 |
| 1738107300 | 7.54 | -0.35 | -4.44 | 8 | 8.1199999 | 7.51 | 288339 |
| 1738020900 | 7.89 | -0.48 | -5.73 | 8.02 | 8.45 | 7.595 | 717143 |
| 1737761700 | 8.3699999 | -0.46 | -5.21 | 9.4 | 10.09 | 8.25 | 1679603 |
| 1737675300 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1737588900 | 8.83 | -1.14 | -11.43 | 9.42 | 9.59 | 8.5 | 851483 |
| 1737502500 | 9.97 | 2.61 | 35.46 | 7.6009 | 10.6 | 7.44 | 3313175 |
| 1737156900 | 7.36 | -0.11 | -1.47 | 7.88 | 8.45 | 7.26 | 863635 |
| 1737070500 | 7.47 | -0.4 | -5.08 | 7.75 | 7.97 | 7.32 | 563292 |
| 1736984100 | 7.87 | 0.31 | 4.10 | 8 | 8.75 | 7.652 | 1330027 |
| 1736897700 | 7.56 | -0.37 | -4.67 | 7.51 | 8.3399 | 7 | 1468514 |
| 1736811300 | 7.93 | -2.15 | -21.33 | 9.3699999 | 9.7945 | 7.9 | 2117616 |
| 1736552100 | 10.08 | 3.51 | 53.42 | 7.31 | 10.68 | 7.11 | 6639041 |
| 1736379300 | 6.57 | -2.16 | -24.74 | 7.84 | 7.8985 | 5.85 | 1545575 |
| 1736292900 | 8.73 | -1.07 | -10.92 | 9.86 | 10.1 | 8.1100999 | 930178 |
| 1736206500 | 9.8 | -0.95 | -8.84 | 11.1 | 11.55 | 9.3 | 1202081 |
| 1735947300 | 10.75 | 0.6 | 5.91 | 10.2 | 11.3899 | 10.09 | 1221306 |
| 1735860900 | 10.15 | 1.1 | 12.09 | 9 | 10.87 | 8.81 | 1345194 |
| 1735688100 | 9.055 | -1.8 | -16.54 | 10.61 | 10.85 | 8.23 | 1458284 |
| 1735601700 | 10.85 | -0.46 | -4.07 | 10.51 | 12.44 | 10.5 | 1545032 |
| 1735342500 | 11.31 | -1.69 | -13.00 | 12.46 | 13.47 | 10.1381 | 3176385 |
| 1735256100 | 13 | 3.1 | 31.31 | 9.07 | 13.23 | 9.02 | 3702381 |
| 1735077840 | 9.9 | 0.52 | 5.54 | 10.43 | 11.64 | 9.18 | 2810457 |
| 1734996900 | 9.38 | 2.39 | 34.19 | 8.73 | 10.33 | 7.88 | 4583971 |
| 1734737700 | 6.99 | 0.99 | 16.50 | 7.1237 | 9.59 | 6.5053 | 9159562 |
| 1734651300 | 6 | -1.7 | -22.08 | 7.42 | 7.43 | 5.7699999 | 2665084 |
| 1734564900 | 7.7 | -1.75 | -18.52 | 9.11 | 9.5985 | 7.41 | 3703321 |
| 1734478500 | 9.45 | -2.55 | -21.25 | 10.9 | 10.9 | 8.61 | 6508309 |
| 1734392100 | 12 | 4.16 | 53.06 | 9 | 14 | 9 | 51453202 |
| 1734132900 | 7.84 | 4.56 | 139.02 | 3.305 | 8.38 | 3.3 | 74933092 |
| 1734046500 | 3.2799999 | 0.88 | 36.67 | 2.55 | 3.89 | 2.46 | 8545142 |
| 1733960100 | 2.4 | 0.12 | 5.26 | 2.6579 | 2.88 | 2.2799999 | 1784860 |
| 1733873700 | 2.2799999 | 0.06 | 2.70 | 2.15 | 2.3499 | 2.13 | 157600 |
| 1733787300 | 2.22 | 0.16 | 7.77 | 2.11 | 2.22 | 2.06 | 67129 |
| 1733528100 | 2.06 | 0.01 | 0.48 | 2.11 | 2.14 | 1.96 | 77430 |
| 1733441700 | 2.0501 | 0.06 | 3.02 | 2.02 | 2.08 | 2.02 | 30472 |
| 1733355300 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0299999 | 1.9 | 17506 |
| 1733268900 | 1.99 | -0.13 | -6.13 | 2.14 | 2.1738 | 1.93 | 69444 |
| 1733182500 | 2.12 | 0.03 | 1.44 | 2.11 | 2.14 | 2.0299999 | 45990 |
| 1732917840 | 2.09 | 0.02 | 0.97 | 2.09 | 2.18 | 2.0299999 | 26658 |
| 1732750500 | 2.07 | -0.04 | -1.90 | 2.16 | 2.1899 | 2.02 | 26841 |
| 1732664100 | 2.11 | -0.28 | -11.72 | 2.16 | 2.18 | 2 | 153151 |
| 1732577700 | 2.39 | 0.3 | 14.35 | 2.0299999 | 2.4 | 2.02 | 332926 |
| 1732318500 | 2.09 | 0.15 | 7.73 | 1.85 | 2.09 | 1.83 | 72356 |
| 1732232100 | 1.94 | -0.03 | -1.52 | 1.9713 | 1.98 | 1.87 | 19525 |
| 1732145700 | 1.97 | -0.06 | -2.96 | 1.96 | 2 | 1.91 | 21743 |
| 1732059300 | 2.0299999 | 0.06 | 3.05 | 1.85 | 2.09 | 1.85 | 131503 |
| 1731972900 | 1.97 | 0.08 | 4.23 | 1.92 | 1.9965 | 1.8335 | 45093 |
| 1731713700 | 1.89 | -0.08 | -4.06 | 1.961 | 1.97 | 1.8073 | 28769 |
| 1731627300 | 1.9699 | 0.22 | 12.57 | 1.75 | 1.97 | 1.75 | 70393 |
| 1731540900 | 1.75 | 0.08 | 4.79 | 1.67 | 1.8313 | 1.65 | 54077 |
| 1731454500 | 1.67 | -0.01 | -0.30 | 1.67 | 1.77 | 1.62 | 28847 |
| 1731368100 | 1.675 | -0.17 | -8.97 | 1.83 | 1.8708 | 1.61 | 41794 |
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
