
NET Power Inc (NPWR)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.63 | -7.60869565217 | 8.28 | 8.31 | 7.65 | 384525 | 7.92265907 | CS |
4 | -1.72 | -18.3564567769 | 9.37 | 10.2 | 7.525 | 463970 | 8.58496856 | CS |
12 | -5.75 | -42.9104477612 | 13.4 | 14.12 | 7.525 | 572821 | 10.0773643 | CS |
26 | -0.73 | -8.71121718377 | 8.38 | 14.2777 | 6.57 | 563644 | 9.67040973 | CS |
52 | -0.86 | -10.1057579318 | 8.51 | 14.2777 | 6.57 | 455676 | 9.80657161 | CS |
156 | -4.38 | -36.4089775561 | 12.03 | 17.62 | 6.57 | 393126 | 10.66207591 | CS |
260 | -4.38 | -36.4089775561 | 12.03 | 17.62 | 6.57 | 393126 | 10.66207591 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 7.71 | -0.03 | -0.39 | 7.81 | 7.86 | 7.6 | 437158 |
1739576400 | 7.74 | -0.14 | -1.78 | 8.08 | 8.08 | 7.65 | 327650 |
1739490000 | 7.88 | -0.07 | -0.88 | 8.03 | 8.09 | 7.67 | 424052 |
1739403600 | 7.95 | -0.17 | -2.09 | 7.9 | 8.224 | 7.8 | 454413 |
1739317200 | 8.1199999 | -0.24 | -2.87 | 8.28 | 8.31 | 8.0975 | 331983 |
1739230800 | 8.36 | 0.04 | 0.48 | 8.3699999 | 8.5 | 8.26 | 234820 |
1738971600 | 8.32 | -0.28 | -3.26 | 8.58 | 8.63 | 8.19 | 407557 |
1738885200 | 8.6 | -0.06 | -0.69 | 8.83 | 8.8691 | 8.57 | 334817 |
1738798800 | 8.66 | 0.07 | 0.81 | 8.66 | 8.86 | 8.5101 | 285776 |
1738712400 | 8.59 | 0.14 | 1.66 | 8.47 | 8.65 | 8.4 | 343121 |
1738626000 | 8.45 | -0.14 | -1.63 | 8.28 | 8.5399999 | 8.21 | 297994 |
1738366800 | 8.59 | -0.12 | -1.38 | 8.8 | 8.98 | 8.59 | 342054 |
1738280400 | 8.71 | 0.23 | 2.71 | 8.66 | 8.91 | 8.56 | 307924 |
1738194000 | 8.48 | 0.27 | 3.29 | 8.24 | 8.58 | 8.02 | 417142 |
1738107600 | 8.21 | -0.04 | -0.48 | 8.25 | 8.33 | 7.525 | 970412 |
1738021200 | 8.25 | -1.72 | -17.25 | 9.45 | 9.45 | 8.23 | 1165886 |
1737762000 | 9.97 | 0.38 | 3.96 | 9.75 | 10.2 | 9.69 | 522144 |
1737675600 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
1737589200 | 9.59 | -0.06 | -0.62 | 9.7 | 9.77 | 9.08 | 572965 |
1737502800 | 9.65 | 0.35 | 3.76 | 9.3699999 | 9.95 | 9.3 | 610755 |
1737157200 | 9.3 | 0.16 | 1.75 | 9.27 | 9.43 | 9.17 | 357287 |
1737070800 | 9.14 | 0.08 | 0.88 | 9.08 | 9.2 | 8.9 | 479910 |
1736984400 | 9.06 | 0.26 | 2.95 | 9.07 | 9.47 | 8.9 | 626673 |
1736898000 | 8.8 | -0.36 | -3.93 | 9.25 | 9.4712 | 8.71 | 620438 |
1736811600 | 9.16 | -0.57 | -5.86 | 9.59 | 9.73 | 8.94 | 618452 |
1736552400 | 9.73 | -0.26 | -2.60 | 10.13 | 10.1664 | 9.68 | 530765 |
1736379600 | 9.99 | -0.41 | -3.94 | 10.13 | 10.4 | 9.7 | 548276 |
1736293200 | 10.4 | -0.52 | -4.76 | 10.99 | 11.1 | 10.33 | 562002 |
1736206800 | 10.92 | -0.32 | -2.85 | 11.73 | 11.83 | 10.87 | 529676 |
1735947600 | 11.24 | 0.45 | 4.17 | 10.88 | 11.279 | 10.47 | 600876 |
1735861200 | 10.79 | 0.2 | 1.89 | 10.68 | 11.17 | 10.41 | 659931 |
1735688400 | 10.59 | -0.58 | -5.19 | 11.26 | 11.27 | 10.16 | 883943 |
1735602000 | 11.17 | 0.84 | 8.13 | 10.27 | 11.36 | 9.88 | 1654025 |
1735342800 | 10.33 | 0.12 | 1.18 | 10.12 | 10.38 | 9.74 | 651990 |
1735256400 | 10.21 | 0.01 | 0.10 | 10.15 | 10.63 | 10.1 | 498215 |
1735077840 | 10.2 | 0.21 | 2.10 | 10 | 10.2 | 9.8699999 | 235806 |
1734997200 | 9.99 | 0.39 | 4.06 | 9.58 | 10.07 | 9.45 | 625867 |
1734738000 | 9.6 | 0.54 | 5.96 | 8.8699999 | 9.64 | 8.8411 | 902392 |
1734651600 | 9.06 | -0.27 | -2.89 | 9.52 | 9.7 | 8.96 | 681011 |
1734565200 | 9.33 | -0.52 | -5.28 | 9.89 | 10.04 | 9.21 | 400427 |
1734478800 | 9.85 | -0.06 | -0.61 | 9.81 | 9.92 | 9.51 | 348077 |
1734392400 | 9.91 | -0.08 | -0.80 | 9.89 | 10.1 | 9.76 | 374661 |
1734133200 | 9.99 | -0.42 | -4.03 | 10.61 | 10.61 | 9.8699999 | 528403 |
1734046800 | 10.41 | -0.84 | -7.47 | 11.3 | 11.3 | 10.31 | 529121 |
1733960400 | 11.25 | 0.73 | 6.94 | 10.59 | 11.26 | 10.5 | 649812 |
1733874000 | 10.52 | -0.18 | -1.68 | 10.62 | 10.68 | 10.27 | 511211 |
1733787600 | 10.7 | 0 | 0.00 | 10.84 | 11.19 | 10.6 | 531943 |
1733528400 | 10.7 | -0.09 | -0.83 | 10.95 | 11.09 | 10.56 | 348470 |
1733442000 | 10.79 | -0.21 | -1.91 | 11.01 | 11.195 | 10.78 | 428526 |
1733355600 | 11 | -0.82 | -6.94 | 11.86 | 11.925 | 10.96 | 736185 |
1733269200 | 11.82 | -0.32 | -2.64 | 12.2 | 12.45 | 11.765 | 546207 |
1733182800 | 12.14 | -0.67 | -5.23 | 12.85 | 12.908 | 11.235 | 1565768 |
1732917840 | 12.81 | -0.18 | -1.39 | 13.4 | 14.12 | 12.6301 | 620625 |
1732750800 | 12.99 | 0.54 | 4.34 | 12.38 | 13.268 | 12.38 | 646586 |
1732664400 | 12.45 | -0.84 | -6.32 | 13.4 | 13.9 | 12.32 | 974515 |
1732578000 | 13.29 | 0.65 | 5.14 | 12.82 | 13.34 | 12.68 | 886659 |
1732318800 | 12.64 | 0.09 | 0.72 | 12.83 | 13.46 | 12.33 | 1635499 |
1732232400 | 12.55 | -0.01 | -0.08 | 12.6 | 13.04 | 12.55 | 1156690 |
1732146000 | 12.56 | -0.36 | -2.79 | 12.75 | 12.91 | 12.28 | 935438 |
1732059600 | 12.92 | 0.52 | 4.19 | 12.29 | 13.53 | 12.1144 | 707326 |
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