Hot Features
プレミアム
Beyond Air Inc (XAIR)
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 | -0.0513 | -10.9335038363 | 0.4692 | 0.4692 | 0.4059 | 105033 | 0.43729696 | CS |
| 4 | 0.0279 | 7.15384615385 | 0.39 | 0.525 | 0.3345 | 289569 | 0.4474566 | CS |
| 12 | -0.0769 | -15.541632983 | 0.4948 | 0.598 | 0.3345 | 293784 | 0.47936989 | CS |
| 26 | -0.4821 | -53.5666666667 | 0.9 | 2.66 | 0.3345 | 3898706 | 2.05542971 | CS |
| 52 | 0.2339 | 127.119565217 | 0.184 | 4.78 | 0.167 | 2811641 | 2.35277882 | CS |
| 156 | -3.6721 | -89.782396088 | 4.09 | 4.78 | 0.1521 | 1613587 | 1.64371543 | CS |
| 260 | -5.8821 | -93.3666666667 | 6.3 | 16.41 | 0.1521 | 1121036 | 2.52872871 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783636500 | 8.55 | -0.27 | -3.06 | 8.512 | 9.28 | 8.25 | 3852 |
| 1783550100 | 8.82 | 0.04 | 0.46 | 8.6 | 9 | 8.2 | 4262 |
| 1783463700 | 8.78 | 0 | 0.00 | 8.948 | 9 | 8.434 | 5790 |
| 1783377300 | 8.78 | -0.58 | -6.20 | 9.384 | 9.384 | 8.512 | 7101 |
| 1783031700 | 9.36 | 0.03 | 0.30 | 9.26 | 9.5979999 | 8.73 | 9176 |
| 1782945300 | 9.332 | 0.41 | 4.64 | 8.98 | 9.3999999 | 8.6199999 | 8156 |
| 1782858900 | 8.918 | -0.37 | -4.02 | 9.214 | 9.214 | 8.1 | 9800 |
| 1782772500 | 9.292 | -0.61 | -6.14 | 10.2 | 10.2 | 8.8 | 17364 |
| 1782513300 | 9.9 | 0.35 | 3.71 | 9.3 | 10.5 | 9.1 | 60366 |
| 1782426900 | 9.546 | -0.03 | -0.35 | 9.3999999 | 10.34102 | 9.16 | 15506 |
| 1782340500 | 9.58 | 0.22 | 2.35 | 9.74 | 10.4 | 9.302 | 28321 |
| 1782254100 | 9.36 | 1.18 | 14.43 | 7.8 | 9.474 | 7.7 | 23491 |
| 1782167700 | 8.18 | 0.98 | 13.61 | 7.2 | 8.236 | 7.102 | 15216 |
| 1781822100 | 7.2 | -0.14 | -1.91 | 7.16 | 7.958 | 7.10002 | 11990 |
| 1781735700 | 7.34 | 0.43 | 6.22 | 7.6 | 7.72 | 6.8002 | 12276 |
| 1781649300 | 6.9099999 | -0.51 | -6.87 | 7.58 | 7.58 | 6.69 | 14310 |
| 1781562900 | 7.42 | 0 | 0.00 | 7.538 | 8 | 7.318 | 7175 |
| 1781303700 | 7.42 | -0.1 | -1.33 | 7.8 | 8 | 7.278 | 6451 |
| 1781217300 | 7.52 | -0.08 | -1.00 | 7.82 | 7.82 | 7.022 | 12016 |
| 1781130900 | 7.596 | -0.12 | -1.61 | 7.92 | 7.92 | 7.4 | 14249 |
| 1781044500 | 7.72 | -0.48 | -5.88 | 8.276 | 8.798 | 7.7 | 12794 |
| 1780958100 | 8.202 | -0.05 | -0.65 | 8.52 | 8.84798 | 8 | 10650 |
| 1780698900 | 8.256 | -0.75 | -8.29 | 9.11 | 9.11 | 8.042 | 7458 |
| 1780612500 | 9.002 | 0.17 | 1.88 | 8.8 | 9.3999999 | 8.6 | 11307 |
| 1780526100 | 8.836 | -0.56 | -6.00 | 9.3999999 | 9.45998 | 8.836 | 4071 |
| 1780439700 | 9.3999999 | -0.32 | -3.33 | 9.8 | 9.898 | 9.34 | 7678 |
| 1780353300 | 9.724 | 0.52 | 5.70 | 9.5 | 10.2 | 9 | 11633 |
| 1780094100 | 9.2 | 0.3 | 3.37 | 9 | 9.7519999 | 8.6199999 | 8264 |
| 1780007700 | 8.9 | 0.3 | 3.49 | 8.72 | 9.8 | 8.2999999 | 21447 |
| 1779921300 | 8.6 | -0.15 | -1.71 | 8.466 | 8.9759999 | 8.332 | 7927 |
| 1779834900 | 8.75 | 0.73 | 9.10 | 8.212 | 9.1939999 | 7.87602 | 18526 |
| 1779489300 | 8.02 | -0.02 | -0.25 | 8.5 | 8.798 | 7.956 | 12946 |
| 1779402900 | 8.04 | -0 | -0.05 | 7.84 | 8.394 | 7.82 | 5320 |
| 1779316500 | 8.044 | -0.58 | -6.73 | 8.6 | 8.6 | 7.619 | 19256 |
| 1779230100 | 8.624 | -1 | -10.35 | 9.3799999 | 9.506 | 8.6 | 9469 |
| 1779143700 | 9.6199999 | -0.34 | -3.39 | 9.932 | 10.338 | 9.284 | 14798 |
| 1778884500 | 9.958 | 0.56 | 5.94 | 9.318 | 10 | 9.318 | 8493 |
| 1778798100 | 9.3999999 | -1.36 | -12.61 | 10.56 | 10.56 | 9.212 | 14677 |
| 1778711700 | 10.755999 | 0.02 | 0.15 | 10.962 | 11.6 | 10.632 | 24596 |
| 1778625300 | 10.74 | 0.35 | 3.35 | 10.4 | 11.102 | 10.202 | 15184 |
| 1778538900 | 10.392 | 0.13 | 1.29 | 10 | 10.654 | 8.4 | 19048 |
| 1778279700 | 10.26 | 0.32 | 3.18 | 9.796 | 10.536 | 9.602 | 12594 |
| 1778193300 | 9.9439999 | -1.36 | -12.00 | 11.274 | 11.299999 | 9.84 | 17792 |
| 1778106900 | 11.299999 | -0.3 | -2.59 | 11.404 | 11.548 | 10.42 | 10343 |
| 1778020500 | 11.6 | 0.06 | 0.52 | 11.6 | 11.96 | 11.131599 | 9568 |
| 1777934100 | 11.54 | 1.26 | 12.26 | 10.458 | 11.62 | 10.06888 | 27165 |
| 1777674900 | 10.28 | -0.22 | -2.13 | 10.398 | 10.565999 | 10.001999 | 6319 |
| 1777588500 | 10.504 | 0.5 | 5.04 | 10 | 10.504 | 9.8 | 5001 |
| 1777502100 | 10 | -0.18 | -1.79 | 10 | 10 | 9.5499999 | 5454 |
| 1777415700 | 10.182 | 0.44 | 4.52 | 9.804 | 10.3 | 9.7519999 | 9762 |
| 1777329300 | 9.7419999 | -0.46 | -4.49 | 10.4 | 10.54 | 9.6 | 9533 |
| 1777070100 | 10.2 | -0.74 | -6.76 | 10.72 | 10.733999 | 10.08402 | 9506 |
| 1776983700 | 10.94 | 0.15 | 1.41 | 10.796 | 10.94 | 10.204 | 6011 |
| 1776897300 | 10.788 | 0.48 | 4.68 | 10.4 | 10.842 | 10.302 | 7396 |
| 1776810900 | 10.306 | -0.59 | -5.45 | 11.28 | 11.655999 | 10.2 | 25833 |
| 1776724500 | 10.9 | 0.02 | 0.18 | 11.16 | 11.16 | 9.878 | 35533 |
| 1776465300 | 10.88 | 1.98 | 22.19 | 9.896 | 11.152 | 9.452 | 87036 |
| 1776378900 | 8.904 | -1.18 | -11.67 | 9.8 | 9.98 | 8.8 | 28665 |
| 1776292500 | 10.08 | -1.32 | -11.58 | 11.314 | 11.399999 | 8.6 | 87518 |
| 1776206100 | 11.399999 | -1.2 | -9.54 | 12.756 | 13.2 | 11.24 | 24747 |
| 1776119700 | 12.602 | -3.16 | -20.04 | 14 | 14.336 | 12.212 | 35471 |
| 1775860500 | 15.76 | -0.39 | -2.41 | 16.306 | 16.418 | 14.399999 | 13948 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
