Hot Features
プレミアム
Worksport Ltd (WKSP)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0501 | -4.9603960396 | 1.01 | 1.1 | 0.855 | 1049683 | 0.97824109 | CS |
| 4 | -0.009 | -0.928888430179 | 0.9689 | 1.1 | 0.7553 | 1324429 | 0.92079742 | CS |
| 12 | 0.1199 | 14.2738095238 | 0.84 | 1.2 | 0.4694 | 2143444 | 0.84856965 | CS |
| 26 | 0.3099 | 47.6769230769 | 0.65 | 1.2 | 0.3874 | 1126084 | 0.80478915 | CS |
| 52 | -0.3901 | -28.8962962963 | 1.35 | 1.54 | 0.36 | 750072 | 0.78468703 | CS |
| 156 | -1.1701 | -54.9342723005 | 2.13 | 4.33 | 0.36 | 331537 | 1.13665403 | CS |
| 260 | -3.4901 | -78.4292134831 | 4.45 | 9.09 | 0.36 | 347147 | 1.96884948 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.9382 | 0.0251 | 2.75 | 0.94 | 0.9599 | 0.9026 | 678950 |
| 1738625700 | 0.9131 | -0.0168 | -1.81 | 0.8889 | 0.9287 | 0.855 | 532899 |
| 1738366500 | 0.9299 | -0.0591 | -5.98 | 0.97 | 1.0199 | 0.9119 | 996495 |
| 1738280100 | 0.989 | -0.041 | -3.98 | 1.05 | 1.08 | 0.963 | 898105 |
| 1738193700 | 1.03 | 0.04 | 4.04 | 1.01 | 1.1 | 0.95 | 2049301 |
| 1738107300 | 0.99 | 0.1056 | 11.94 | 0.96 | 1.04 | 0.919 | 3624529 |
| 1738020900 | 0.8844 | -0.0256 | -2.81 | 0.88 | 0.9099 | 0.83 | 883390 |
| 1737761700 | 0.91 | -0.05 | -5.21 | 1 | 1 | 0.85 | 1624876 |
| 1737675300 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1737588900 | 0.96 | 0.128 | 15.38 | 0.862 | 1.02 | 0.862 | 2459619 |
| 1737502500 | 0.832 | 0.0088 | 1.07 | 0.845 | 0.8499 | 0.7619 | 2194477 |
| 1737156900 | 0.8232 | 0.0016 | 0.19 | 0.81 | 0.8599 | 0.8 | 573163 |
| 1737070500 | 0.8216 | -0.0179 | -2.13 | 0.864 | 0.864 | 0.79 | 564840 |
| 1736984100 | 0.8395 | 0.0126 | 1.52 | 0.85 | 0.875 | 0.8068999 | 756528 |
| 1736897700 | 0.8269 | -0.0029 | -0.35 | 0.8337 | 0.8681 | 0.8017 | 533599 |
| 1736811300 | 0.8298 | -0.0472 | -5.38 | 0.84 | 0.8675 | 0.7553 | 1253925 |
| 1736552100 | 0.877 | -0.0326 | -3.58 | 0.91 | 0.94 | 0.8548 | 1038636 |
| 1736379300 | 0.9096 | -0.0813 | -8.20 | 0.98 | 0.983899 | 0.88 | 1723617 |
| 1736292900 | 0.9909 | -0.0691 | -6.52 | 1.07 | 1.11 | 0.98 | 1506811 |
| 1736206500 | 1.06 | 0.1 | 10.02 | 0.96 | 1.2 | 0.96 | 4149682 |
| 1735947300 | 0.9635 | 0.0007 | 0.07 | 0.9432 | 1.04 | 0.9432 | 1307102 |
| 1735860900 | 0.9628 | 0.0428 | 4.65 | 0.933462 | 0.97 | 0.8506 | 1460551 |
| 1735688100 | 0.92 | -0.08 | -8.00 | 1.03 | 1.0599 | 0.9 | 1346705 |
| 1735601700 | 1 | 0.08 | 8.70 | 0.936 | 1.1 | 0.936 | 3686913 |
| 1735342500 | 0.92 | 0.0239 | 2.67 | 0.95 | 1.03 | 0.9071 | 1450157 |
| 1735256100 | 0.8961 | 0.0601 | 7.19 | 0.86 | 0.929099 | 0.83 | 1481836 |
| 1735077840 | 0.836 | 0.0305 | 3.79 | 0.8 | 0.84 | 0.7801 | 627778 |
| 1734996900 | 0.8055 | -0.0291 | -3.49 | 0.8762 | 0.91 | 0.8 | 1222630 |
| 1734737700 | 0.8346 | 0.0085001 | 1.03 | 0.8149999 | 0.8579 | 0.79 | 1207143 |
| 1734651300 | 0.8260999 | -0.0154 | -1.83 | 0.8902 | 0.9045 | 0.8199999 | 1741758 |
| 1734564900 | 0.8415 | -0.1465 | -14.83 | 0.9876 | 0.9999 | 0.83 | 3241674 |
| 1734478500 | 0.988 | -0.012 | -1.20 | 1.05 | 1.09 | 0.95 | 1873497 |
| 1734392100 | 1 | -0.06 | -5.66 | 1.065 | 1.08 | 0.9101 | 3749877 |
| 1734132900 | 1.06 | 0.17 | 19.11 | 0.88 | 1.11 | 0.88 | 5086015 |
| 1734046500 | 0.8899 | 0.0049 | 0.55 | 0.9031 | 0.93629 | 0.8408 | 1813208 |
| 1733960100 | 0.885 | 0.0497 | 5.95 | 0.876692 | 0.949 | 0.841 | 2928124 |
| 1733873700 | 0.8353 | -0.0465 | -5.27 | 0.845 | 0.8697 | 0.78 | 3324950 |
| 1733787300 | 0.8818 | 0.1108 | 14.37 | 0.8701 | 0.9453 | 0.81 | 7411355 |
| 1733528100 | 0.771 | 0.1081 | 16.31 | 0.7141999 | 0.808 | 0.6899999 | 9477484 |
| 1733441700 | 0.6629 | 0.0399 | 6.40 | 0.67 | 0.7549 | 0.624 | 6701630 |
| 1733355300 | 0.623 | 0.0246 | 4.11 | 0.605 | 0.649 | 0.5608 | 710447 |
| 1733268900 | 0.5984 | 0.0113 | 1.92 | 0.5828 | 0.5998 | 0.575 | 216397 |
| 1733182500 | 0.5871 | -0.0151 | -2.51 | 0.6062 | 0.6249 | 0.5755 | 349684 |
| 1732917840 | 0.6022 | 0.0147 | 2.50 | 0.585 | 0.62 | 0.5699999 | 311970 |
| 1732750500 | 0.5875 | -0.0226 | -3.70 | 0.6202 | 0.6261 | 0.5715 | 471395 |
| 1732664100 | 0.6101 | 0.0028001 | 0.46 | 0.6072999 | 0.64 | 0.59 | 332946 |
| 1732577700 | 0.6072999 | -0.0317 | -4.96 | 0.64 | 0.65 | 0.5601 | 962546 |
| 1732318500 | 0.639 | 0.059 | 10.17 | 0.61 | 0.6669 | 0.61 | 1204440 |
| 1732232100 | 0.58 | 0.0801 | 16.02 | 0.56 | 0.65 | 0.5301 | 4122604 |
| 1732145700 | 0.4999 | -0.0212 | -4.07 | 0.522 | 0.5699999 | 0.4694 | 1550454 |
| 1732059300 | 0.5211 | -0.0989 | -15.95 | 0.592 | 0.6363 | 0.47 | 1894612 |
| 1731972900 | 0.62 | -0.0462 | -6.93 | 0.66 | 0.67 | 0.6 | 817937 |
| 1731713700 | 0.6662 | -0.0665 | -9.08 | 0.66 | 0.7398 | 0.65 | 700125 |
| 1731627300 | 0.7327 | -0.1373 | -15.78 | 0.86 | 0.8957 | 0.7 | 2291006 |
| 1731540900 | 0.87 | 0.0413 | 4.98 | 0.8401 | 0.94 | 0.828 | 9416248 |
| 1731454500 | 0.8287 | 0.0249 | 3.10 | 0.7962 | 0.855 | 0.78 | 458032 |
| 1731368100 | 0.8038 | 0.0399 | 5.22 | 0.7900009 | 0.83 | 0.75 | 299174 |
| 1731108900 | 0.7639 | 0.0299 | 4.07 | 0.75 | 0.77 | 0.7088 | 209084 |
| 1731022500 | 0.734 | 0.0523 | 7.67 | 0.6889999 | 0.779 | 0.6755 | 398939 |
| 1730936100 | 0.6817 | -0.0084 | -1.22 | 0.6802 | 0.7 | 0.6511 | 231778 |
| 1730849700 | 0.6901 | 0.0027 | 0.39 | 0.6899999 | 0.714799 | 0.6556 | 132191 |
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
