Hot Features
プレミアム
22nd Century Group Inc (XXII)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.84 | 32.3374340949 | 5.69 | 12.49 | 4.8 | 11413709 | 6.39711638 | CS |
| 4 | 2.33 | 44.8076923077 | 5.2 | 12.49 | 4.4 | 2841279 | 6.43230522 | CS |
| 12 | -7.995 | -51.4975845411 | 15.525 | 17.131365 | 3.9 | 6038770 | 11.16215133 | CS |
| 26 | -105.87 | -93.3597883598 | 113.4 | 123.3495 | 3.9 | 5801721 | 23.40852266 | CS |
| 52 | -392.07 | -98.1156156156 | 399.6 | 581.85 | 3.9 | 3646707 | 88.24919702 | CS |
| 156 | -79861.71 | -99.9905720901 | 79869.24 | 87804 | 3.9 | 2367744 | 17921.2388351 | CS |
| 260 | -129268.47 | -99.9941752529 | 129276 | 131220 | 3.9 | 2412864 | 29093.1650839 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736984100 | 7.72 | 1.37 | 21.57 | 7.72 | 9.42 | 6.75 | 7874535 |
| 1736897700 | 6.35 | 0.35 | 5.83 | 6.01 | 9.8 | 5.85 | 14136756 |
| 1736811300 | 6 | 1.11 | 22.70 | 6.002 | 12.49 | 5.18 | 23317613 |
| 1736552100 | 4.89 | -3.21 | -39.63 | 5.69 | 5.7723 | 4.8 | 325930 |
| 1736379300 | 8.1 | 2.35 | 40.87 | 5.83 | 9.85 | 5.53 | 1628472 |
| 1736292900 | 5.75 | -0.01 | -0.17 | 5.5 | 5.95 | 5.4 | 62726 |
| 1736206500 | 5.76 | -0.14 | -2.37 | 5.9 | 6.26 | 5.74 | 70627 |
| 1735947300 | 5.9 | 0.3 | 5.36 | 5.53 | 5.9418 | 5.38 | 49737 |
| 1735860900 | 5.6 | 0.29 | 5.46 | 5.44 | 5.82 | 5.18 | 82400 |
| 1735688100 | 5.3099999 | -0.53 | -9.08 | 5.61 | 6.5 | 5.1301 | 174571 |
| 1735601700 | 5.84 | 0.85 | 17.03 | 5.24 | 6 | 4.851 | 154916 |
| 1735342500 | 4.99 | -0.27 | -5.13 | 5.26 | 5.6583 | 4.959 | 66893 |
| 1735256100 | 5.26 | 0.15 | 2.94 | 5.0599999 | 5.37 | 4.9702 | 47971 |
| 1735077840 | 5.11 | 0.27 | 5.58 | 5 | 5.2 | 4.8255 | 36123 |
| 1734996900 | 4.84 | -0.11 | -2.22 | 5.09 | 5.2341 | 4.65 | 49824 |
| 1734737700 | 4.95 | 0.22 | 4.65 | 4.74 | 5.28 | 4.61 | 102719 |
| 1734651300 | 4.73 | -0.62 | -11.59 | 5.2 | 5.5 | 4.4 | 119930 |
| 1734564900 | 5.35 | 0.98 | 22.43 | 4.09 | 5.54 | 3.97 | 337614 |
| 1734478500 | 4.37 | -1.23 | -22.00 | 5 | 5.38 | 3.9 | 461612 |
| 1734392100 | 5.6025 | -1.03 | -15.48 | 6.075 | 6.075 | 5.535 | 108998 |
| 1734132900 | 6.6285 | -3.29 | -33.20 | 6.7905 | 7.0875 | 5.697 | 310482 |
| 1734046500 | 9.9225 | 0.01 | 0.14 | 10.341 | 10.854 | 9.5985 | 81947 |
| 1733960100 | 9.909 | -1.03 | -9.38 | 10.611 | 10.8675 | 9.7335 | 69949 |
| 1733873700 | 10.935 | -0.41 | -3.57 | 11.07 | 11.421 | 10.5435 | 44668 |
| 1733787300 | 11.34 | -0.14 | -1.18 | 11.677499 | 12.2715 | 10.854 | 38536 |
| 1733528100 | 11.475 | -0.68 | -5.56 | 12.014999 | 12.122865 | 10.935 | 56251 |
| 1733441700 | 12.15 | -0.24 | -1.96 | 12.825 | 12.825 | 11.6235 | 30887 |
| 1733355300 | 12.393 | 0.05 | 0.44 | 12.285 | 12.676499 | 12.15 | 27624 |
| 1733268900 | 12.338999 | -1.16 | -8.60 | 13.189499 | 13.324364 | 12.15 | 33839 |
| 1733182500 | 13.5 | 0.08 | 0.60 | 14.04 | 14.174999 | 12.6225 | 52757 |
| 1732917840 | 13.419 | -0.57 | -4.05 | 13.77 | 14.04 | 13.23 | 18709 |
| 1732750500 | 13.985999 | -0.66 | -4.52 | 13.7025 | 14.2425 | 13.4595 | 26243 |
| 1732664100 | 14.6475 | 2.47 | 20.29 | 11.9475 | 14.6475 | 11.07 | 168695 |
| 1732577700 | 12.177 | -0.53 | -4.14 | 12.7035 | 12.7035 | 11.448 | 36891 |
| 1732318500 | 12.7035 | -0.66 | -4.95 | 13.2975 | 13.2975 | 12.0285 | 38858 |
| 1732232100 | 13.365 | 0.27 | 2.06 | 12.4335 | 14.4585 | 12.4335 | 80090 |
| 1732145700 | 13.095 | -0.07 | -0.51 | 12.662999 | 13.1085 | 11.745 | 153723 |
| 1732059300 | 13.1625 | 0.2 | 1.56 | 12.825 | 13.5 | 12.1095 | 43061 |
| 1731972900 | 12.96 | 0.53 | 4.23 | 12.4335 | 13.095 | 11.177999 | 45000 |
| 1731713700 | 12.4335 | -0.36 | -2.85 | 12.798 | 12.798 | 11.879999 | 29073 |
| 1731627300 | 12.798 | -0.69 | -5.11 | 13.365 | 13.473 | 12.42 | 18584 |
| 1731540900 | 13.4865 | -0.08 | -0.60 | 13.1085 | 13.5675 | 12.15 | 48347 |
| 1731454500 | 13.5675 | -0.34 | -2.43 | 13.905 | 14.58 | 12.8925 | 45480 |
| 1731368100 | 13.905 | -2.05 | -12.86 | 14.445 | 14.85 | 13.7025 | 49595 |
| 1731108900 | 15.957 | 0.03 | 0.17 | 15.957 | 17.131365 | 14.958 | 36239 |
| 1731022500 | 15.93 | 2.03 | 14.56 | 13.905 | 16.9695 | 13.905 | 112327 |
| 1730936100 | 13.905 | -0.16 | -1.15 | 13.77 | 14.013 | 13.1085 | 14619 |
| 1730849700 | 14.067 | -0.14 | -0.95 | 14.1075 | 14.715 | 13.661999 | 15017 |
| 1730763300 | 14.202 | 0.73 | 5.41 | 13.473 | 14.58 | 12.555 | 21656 |
| 1730500500 | 13.473 | -0.51 | -3.67 | 14.2425 | 14.309999 | 13.1625 | 21062 |
| 1730414100 | 13.985999 | 0.43 | 3.19 | 13.77 | 14.337 | 12.609 | 40114 |
| 1730327700 | 13.554 | -0.53 | -3.74 | 13.837499 | 14.013 | 13.5 | 38380 |
| 1730241300 | 14.0805 | -0.36 | -2.52 | 15.714 | 15.714 | 13.932 | 28342 |
| 1730154900 | 14.445 | -0.74 | -4.89 | 14.85 | 15.011999 | 14.174999 | 38612 |
| 1729895700 | 15.1875 | 0.74 | 5.14 | 14.013 | 15.2955 | 13.581 | 53222 |
| 1729809300 | 14.445 | -2.02 | -12.30 | 15.525 | 15.525 | 13.837499 | 69239 |
| 1729722900 | 16.469999 | 0.8 | 5.08 | 18.738 | 18.9 | 14.877 | 549204 |
| 1729636500 | 15.673499 | 1.5 | 10.57 | 14.174999 | 16.2945 | 14.0805 | 143427 |
| 1729550100 | 14.174999 | 0.01 | 0.10 | 14.04 | 14.687999 | 13.635 | 33616 |
| 1729290900 | 14.161499 | 0.47 | 3.45 | 13.905 | 14.85 | 12.4875 | 36068 |
| 1729204500 | 13.689 | -0.97 | -6.63 | 14.0265 | 14.04 | 12.4875 | 48804 |
| 1729118100 | 14.661 | -3.09 | -17.41 | 17.55 | 17.55 | 13.77 | 97321 |
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
