![Workhorse Group Inc](/common/images/company/N_WKHS.png)
Workhorse Group Inc (WKHS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0569 | 10.9423076923 | 0.52 | 0.6042 | 0.490523 | 2339422 | 0.56087433 | CS |
4 | -0.134342 | -18.8883671099 | 0.711242 | 0.7173 | 0.4605 | 2429481 | 0.56012827 | CS |
12 | -0.5731 | -49.8347826087 | 1.15 | 1.26 | 0.4605 | 2670648 | 0.76132809 | CS |
26 | -0.6231 | -51.925 | 1.2 | 1.94 | 0.4605 | 2908346 | 0.90289525 | CS |
52 | -5.6351 | -90.7131358661 | 6.212 | 8.18 | 0.4605 | 6527319 | 3.45066474 | CS |
156 | -65.2231 | -99.1232522796 | 65.8 | 107.8 | 0.4605 | 6219669 | 21.3013854 | CS |
260 | -65.6231 | -99.1285498489 | 66.2 | 859.2 | 0.4605 | 9528660 | 212.58600981 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 0.5769 | -0.0053 | -0.91 | 0.5712 | 0.6032999 | 0.56 | 2120071 |
1739489700 | 0.5822 | 0.0532 | 10.06 | 0.5441 | 0.6042 | 0.52 | 4260233 |
1739403300 | 0.529 | 0.0291 | 5.82 | 0.4926 | 0.56 | 0.490523 | 2015126 |
1739316900 | 0.4999 | -0.0196 | -3.77 | 0.52 | 0.5244 | 0.4966 | 992631 |
1739230500 | 0.5195 | 0.0335 | 6.89 | 0.49 | 0.53 | 0.48 | 1815234 |
1738971300 | 0.486 | -0.034 | -6.54 | 0.5105 | 0.5192 | 0.4822 | 1365794 |
1738884900 | 0.52 | -0.0228 | -4.20 | 0.55 | 0.5635 | 0.5117 | 2128782 |
1738798500 | 0.5427999 | 0.0171 | 3.25 | 0.53 | 0.5585 | 0.5135 | 1406656 |
1738712100 | 0.5256999 | 0.0407999 | 8.41 | 0.4851 | 0.5335 | 0.4821 | 1608006 |
1738625700 | 0.4849 | -0.0309 | -5.99 | 0.4979 | 0.5027 | 0.4605 | 2520468 |
1738366500 | 0.5158 | -0.0075 | -1.43 | 0.52 | 0.549 | 0.4906 | 2570987 |
1738280100 | 0.5233 | -0.0088 | -1.65 | 0.54 | 0.5475 | 0.5205 | 1349238 |
1738193700 | 0.5321 | -0.0216 | -3.90 | 0.55 | 0.5597 | 0.4972 | 2533921 |
1738107300 | 0.5537 | -0.0073 | -1.30 | 0.56 | 0.576 | 0.52 | 3204566 |
1738020900 | 0.561 | -0.034 | -5.71 | 0.5978 | 0.5978 | 0.5325 | 3438338 |
1737761700 | 0.595 | -0.0293 | -4.69 | 0.56 | 0.6323 | 0.555 | 3476582 |
1737675300 | 0.6243 | 0 | 0.00 | 0.6243 | 0.6243 | 0.6243 | 0 |
1737588900 | 0.6243 | -0.0442 | -6.61 | 0.67 | 0.67 | 0.6101 | 4004927 |
1737502500 | 0.6685 | -0.0371 | -5.26 | 0.7284 | 0.7284 | 0.6425 | 3407532 |
1737156900 | 0.7056 | -0.0066 | -0.93 | 0.7373 | 0.7389 | 0.6969 | 2252738 |
1737070500 | 0.7122 | 0.0001 | 0.01 | 0.7012 | 0.7289 | 0.6801 | 2362057 |
1736984100 | 0.7121 | 0.0083 | 1.18 | 0.717 | 0.7298 | 0.6722 | 4096363 |
1736897700 | 0.7038 | -0.0241 | -3.31 | 0.7317 | 0.7498 | 0.6899999 | 2779581 |
1736811300 | 0.7279 | -0.0347 | -4.55 | 0.75 | 0.75 | 0.6851 | 2886342 |
1736552100 | 0.7625999 | -0.001 | -0.13 | 0.7501 | 0.772519 | 0.715 | 2953923 |
1736379300 | 0.7635999 | -0.0546 | -6.67 | 0.79 | 0.79 | 0.733 | 3552066 |
1736292900 | 0.8182 | -0.059 | -6.73 | 0.88 | 0.8844 | 0.8 | 3002755 |
1736206500 | 0.8772 | 0.0309 | 3.65 | 0.8756 | 0.92 | 0.8315 | 4440703 |
1735947300 | 0.8463 | 0.0965 | 12.87 | 0.768 | 0.874 | 0.7449 | 4390924 |
1735860900 | 0.7498 | 0.0518 | 7.42 | 0.71 | 0.79 | 0.675 | 3624187 |
1735688100 | 0.698 | -0.0468 | -6.28 | 0.7451 | 0.749399 | 0.6717 | 4641794 |
1735601700 | 0.7448 | -0.043 | -5.46 | 0.78 | 0.78 | 0.725 | 4371612 |
1735342500 | 0.7877999 | -0.0502 | -5.99 | 0.8309 | 0.8673 | 0.77 | 2681703 |
1735256100 | 0.838 | 0.063 | 8.13 | 0.776 | 0.9313 | 0.737 | 4705121 |
1735077840 | 0.775 | 0.0178 | 2.35 | 0.74 | 0.7889 | 0.7306 | 1883808 |
1734996900 | 0.7572 | -0.0462 | -5.75 | 0.8034 | 0.80665 | 0.743 | 2976296 |
1734737700 | 0.8034 | 0.0469001 | 6.20 | 0.75 | 0.8154 | 0.7402 | 2977792 |
1734651300 | 0.7564999 | -0.0535 | -6.60 | 0.8306 | 0.85 | 0.75 | 3000321 |
1734564900 | 0.81 | -0.05 | -5.81 | 0.892 | 0.9254 | 0.81 | 3539943 |
1734478500 | 0.86 | -0.0345 | -3.86 | 0.91 | 0.919899 | 0.85 | 3249544 |
1734392100 | 0.8945 | -0.1055 | -10.55 | 0.99 | 1.02 | 0.8936 | 3894833 |
1734132900 | 1 | -0.03 | -2.91 | 1.02 | 1.05 | 0.977 | 1438765 |
1734046500 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.02 | 1278166 |
1733960100 | 1.07 | 0.02 | 1.42 | 1.09 | 1.09 | 1.03 | 1131710 |
1733873700 | 1.055 | -0.06 | -4.95 | 1.115 | 1.12 | 1.049 | 1315590 |
1733787300 | 1.11 | 0.01 | 0.91 | 1.11 | 1.205 | 1.08 | 2694073 |
1733528100 | 1.1 | 0.08 | 7.84 | 1.04 | 1.26 | 1.02 | 4815686 |
1733441700 | 1.02 | 0 | 0.00 | 1.03 | 1.05 | 0.994 | 1422668 |
1733355300 | 1.02 | 0.01 | 0.99 | 1.03 | 1.06 | 1 | 1334276 |
1733268900 | 1.01 | -0.03 | -2.88 | 1.02 | 1.04 | 1 | 1397387 |
1733182500 | 1.04 | -0.04 | -3.70 | 1.09 | 1.105 | 1.025 | 2444464 |
1732917840 | 1.08 | 0.02 | 1.41 | 1.05 | 1.11 | 1 | 1585459 |
1732750500 | 1.065 | -0.01 | -0.47 | 1.09 | 1.1299999 | 1.05 | 1455387 |
1732664100 | 1.07 | -0.08 | -6.96 | 1.15 | 1.18 | 1.035 | 2522914 |
1732577700 | 1.15 | 0.05 | 4.55 | 1.1 | 1.25 | 1.095 | 3638464 |
1732318500 | 1.1 | 0.14 | 14.44 | 1.02 | 1.19 | 1 | 5194518 |
1732232100 | 0.9612 | -0.0888 | -8.46 | 1.05 | 1.08 | 0.8777 | 4983575 |
1732145700 | 1.05 | -0.17 | -13.93 | 1.0499 | 1.12 | 1.0201 | 4645363 |
1732059300 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.08 | 4322764 |
1731972900 | 1.2 | -0.05 | -4.00 | 1.27 | 1.33 | 1.19 | 2673624 |
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