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 | -0.01 | -1.6393442623 | 0.61 | 0.699599 | 0.5321 | 482869 | 0.60512274 | CS |
| 4 | -0.32 | -34.7826086957 | 0.92 | 0.93 | 0.5321 | 606972 | 0.73781764 | CS |
| 12 | -0.41 | -40.5940594059 | 1.01 | 1.2 | 0.5321 | 1159809 | 0.89387334 | CS |
| 26 | 0.071 | 13.4215500945 | 0.529 | 1.2 | 0.3874 | 1214028 | 0.80908809 | CS |
| 52 | -0.43 | -41.7475728155 | 1.03 | 1.2 | 0.36 | 787599 | 0.77288632 | CS |
| 156 | -1.68 | -73.6842105263 | 2.28 | 4.33 | 0.36 | 345485 | 1.1011969 | CS |
| 260 | -3.85 | -86.5168539326 | 4.45 | 9.09 | 0.36 | 353289 | 1.91774464 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.5532 | -0.0419 | -7.04 | 0.5951 | 0.6191 | 0.5321 | 740376 |
| 1741390500 | 0.5951 | -0.027 | -4.34 | 0.613499 | 0.6351 | 0.58 | 369750 |
| 1741304100 | 0.6221 | -0.0579 | -8.51 | 0.6857 | 0.699599 | 0.611 | 424548 |
| 1741217700 | 0.68 | 0.0506 | 8.04 | 0.6395 | 0.6899999 | 0.638651 | 278203 |
| 1741131300 | 0.6294 | -0.0013 | -0.21 | 0.6036 | 0.655 | 0.58 | 477042 |
| 1741044900 | 0.6307 | -0.036 | -5.40 | 0.68 | 0.6964 | 0.625 | 515212 |
| 1740785700 | 0.6667 | 0.0165 | 2.54 | 0.63 | 0.6899999 | 0.6101 | 389049 |
| 1740699300 | 0.6502 | -0.0411 | -5.95 | 0.6899999 | 0.706 | 0.65 | 374849 |
| 1740612900 | 0.6913 | 0.0072 | 1.05 | 0.6731 | 0.7397 | 0.6715 | 328186 |
| 1740526500 | 0.6841 | -0.0205 | -2.91 | 0.68 | 0.6999 | 0.6102 | 955616 |
| 1740440100 | 0.7046 | -0.0895 | -11.27 | 0.7729 | 0.786999 | 0.6899999 | 1083536 |
| 1740180900 | 0.7941 | -0.0259 | -3.16 | 0.81 | 0.84 | 0.7765 | 761315 |
| 1740094500 | 0.8199999 | -0.0122 | -1.47 | 0.84 | 0.849 | 0.8011 | 417314 |
| 1740008100 | 0.8322 | 0.0117 | 1.43 | 0.823 | 0.85 | 0.8101 | 389816 |
| 1739921700 | 0.8205 | -0.0105 | -1.26 | 0.8199999 | 0.8409 | 0.8101 | 704002 |
| 1739576100 | 0.831 | -0.019 | -2.24 | 0.8662 | 0.879899 | 0.8129999 | 856401 |
| 1739489700 | 0.85 | -0.0398 | -4.47 | 0.886 | 0.91 | 0.83 | 1114353 |
| 1739403300 | 0.8898 | -0.0154 | -1.70 | 0.8851 | 0.92 | 0.8713 | 591261 |
| 1739316900 | 0.9052 | 0.0014 | 0.15 | 0.92 | 0.93 | 0.89 | 441355 |
| 1739230500 | 0.9038 | 0.0019 | 0.21 | 0.91 | 0.9299 | 0.8828 | 343189 |
| 1738971300 | 0.9019 | 0.0038 | 0.42 | 0.905 | 0.9292 | 0.88 | 555255 |
| 1738884900 | 0.8981 | -0.0299 | -3.22 | 0.9275 | 0.9298 | 0.881 | 485958 |
| 1738798500 | 0.928 | -0.0102 | -1.09 | 0.9356 | 0.949 | 0.9 | 598279 |
| 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 |
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
