Hot Features
プレミアム
Quantumscape Corp (QS)
NYSE
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 | -0.1 | -1.91570881226 | 5.22 | 5.32 | 4.929 | 10069625 | 5.12562187 | CS |
| 4 | -0.45 | -8.078994614 | 5.57 | 6.94 | 4.929 | 16265238 | 5.59791332 | CS |
| 12 | 0.1911 | 3.87713282883 | 4.9289 | 6.94 | 4.65 | 15460437 | 5.3257503 | CS |
| 26 | -1.42 | -21.7125382263 | 6.54 | 7.03 | 4.65 | 10650000 | 5.48522981 | CS |
| 52 | -1.88 | -26.8571428571 | 7 | 9.52 | 4.65 | 9327799 | 5.95998026 | CS |
| 156 | -9.78 | -65.6375838926 | 14.9 | 22.21 | 4.65 | 7916723 | 8.19776701 | CS |
| 260 | -4.82 | -48.490945674 | 9.94 | 132.73 | 4.65 | 9010374 | 21.32096936 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.17 | -0.03 | -0.58 | 5.25 | 5.57 | 5.085 | 17012748 |
| 1738280400 | 5.2 | 0.1 | 1.96 | 5.12 | 5.3 | 5.12 | 8268430 |
| 1738194000 | 5.1 | -0.03 | -0.58 | 5.11 | 5.19 | 4.99 | 9445551 |
| 1738107600 | 5.13 | 0.06 | 1.18 | 5.05 | 5.13 | 4.929 | 8382164 |
| 1738021200 | 5.07 | -0.09 | -1.74 | 5.08 | 5.18 | 4.94 | 13815707 |
| 1737762000 | 5.16 | 0.13 | 2.58 | 5.22 | 5.32 | 5.13 | 10436273 |
| 1737675600 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737589200 | 5.03 | -0.09 | -1.76 | 5.1 | 5.12 | 5.0199999 | 10976523 |
| 1737502800 | 5.12 | -0.1 | -1.92 | 5.225 | 5.33 | 5.07 | 12986554 |
| 1737157200 | 5.22 | -0.04 | -0.76 | 5.3 | 5.5 | 5.2 | 12685271 |
| 1737070800 | 5.26 | -0.05 | -0.94 | 5.34 | 5.48 | 5.21 | 13287022 |
| 1736984400 | 5.3099999 | 0.06 | 1.14 | 5.47 | 5.765 | 5.225 | 19667371 |
| 1736898000 | 5.25 | -0.14 | -2.60 | 5.5199999 | 5.6 | 5.16 | 17682357 |
| 1736811600 | 5.39 | -0.22 | -3.92 | 5.42 | 5.45 | 5.19 | 20146000 |
| 1736552400 | 5.61 | -0.11 | -1.92 | 5.6369999 | 5.7199 | 5.42 | 14240135 |
| 1736379600 | 5.72 | -0.57 | -9.06 | 6.05 | 6.0599999 | 5.5599999 | 25105785 |
| 1736293200 | 6.29 | -0.29 | -4.41 | 6.6 | 6.94 | 6.24 | 21406405 |
| 1736206800 | 6.58 | 0.58 | 9.67 | 6.1929 | 6.87 | 6.19 | 34727115 |
| 1735947600 | 6 | 0.46 | 8.30 | 5.57 | 6.09 | 5.57 | 23250383 |
| 1735861200 | 5.54 | 0.35 | 6.74 | 5.28 | 5.67 | 5.195 | 19292317 |
| 1735688400 | 5.19 | -0.3 | -5.46 | 5.53 | 5.61 | 5.14 | 17850094 |
| 1735602000 | 5.49 | -0.46 | -7.73 | 5.8099999 | 5.86 | 5.42 | 19646634 |
| 1735342800 | 5.95 | -0.19 | -3.09 | 6.29 | 6.375 | 5.765 | 27354909 |
| 1735256400 | 6.14 | 0.77 | 14.34 | 5.35 | 6.17 | 5.24 | 36143952 |
| 1735077840 | 5.37 | 0.22 | 4.27 | 5.19 | 5.42 | 5.15 | 8859012 |
| 1734997200 | 5.15 | 0.13 | 2.59 | 5.09 | 5.1849999 | 5.01 | 11116745 |
| 1734738000 | 5.0199999 | 0.29 | 6.13 | 4.735 | 5.25 | 4.72 | 22963965 |
| 1734651600 | 4.73 | -0.35 | -6.89 | 5.1473 | 5.2573 | 4.72 | 25620839 |
| 1734565200 | 5.08 | -0.23 | -4.33 | 5.235 | 5.87 | 5.0199999 | 38182211 |
| 1734478800 | 5.3099999 | 0.34 | 6.84 | 4.9612999 | 5.35 | 4.9612999 | 18873478 |
| 1734392400 | 4.97 | 0.08 | 1.64 | 4.76 | 5 | 4.71 | 9094949 |
| 1734133200 | 4.89 | -0.04 | -0.81 | 4.905 | 4.92 | 4.8 | 8273944 |
| 1734046800 | 4.93 | -0.06 | -1.20 | 4.95 | 5.039 | 4.9 | 6797107 |
| 1733960400 | 4.99 | -0.02 | -0.40 | 5.0051 | 5.03 | 4.79 | 14817552 |
| 1733874000 | 5.01 | -0.23 | -4.39 | 5.135 | 5.2055999 | 4.95 | 13348367 |
| 1733787600 | 5.24 | 0.24 | 4.80 | 5.04 | 5.54 | 5.03 | 26839289 |
| 1733528400 | 5 | 0.01 | 0.20 | 4.98 | 5.21 | 4.915 | 15030067 |
| 1733442000 | 4.99 | 0.09 | 1.84 | 5.5199999 | 5.69 | 4.98 | 33030420 |
| 1733355600 | 4.9 | -0.11 | -2.20 | 5.0199999 | 5.0599999 | 4.9 | 9375887 |
| 1733269200 | 5.01 | -0.19 | -3.65 | 5.0199 | 5.075 | 4.93 | 7486035 |
| 1733182800 | 5.2 | -0.03 | -0.57 | 5.2675 | 5.44 | 5.0599999 | 11772571 |
| 1732917840 | 5.23 | 0.05 | 0.97 | 5.17 | 5.3099999 | 5.1498 | 5891640 |
| 1732750800 | 5.18 | 0.02 | 0.39 | 5.2 | 5.3099999 | 5.1 | 6374624 |
| 1732664400 | 5.16 | -0.19 | -3.55 | 5.1791 | 5.21 | 5.09 | 8728058 |
| 1732578000 | 5.35 | 0.19 | 3.68 | 5.38 | 5.55 | 5.26 | 15942629 |
| 1732318800 | 5.16 | 0.12 | 2.38 | 5.0682 | 5.285 | 5.015 | 10462971 |
| 1732232400 | 5.04 | -0.03 | -0.59 | 5.12 | 5.14 | 4.96 | 7681321 |
| 1732146000 | 5.07 | 0.12 | 2.42 | 4.96 | 5.1699 | 4.8798 | 9941603 |
| 1732059600 | 4.95 | 0.22 | 4.65 | 4.705 | 5 | 4.705 | 9657525 |
| 1731973200 | 4.73 | -0.01 | -0.21 | 4.72 | 4.825 | 4.65 | 9288287 |
| 1731714000 | 4.74 | -0.11 | -2.27 | 4.805 | 4.85 | 4.72 | 8339895 |
| 1731627600 | 4.85 | -0.03 | -0.61 | 4.92 | 5.0599999 | 4.83 | 9329656 |
| 1731541200 | 4.88 | 0.04 | 0.83 | 4.9349999 | 5.17 | 4.84 | 16214727 |
| 1731454800 | 4.84 | -0.21 | -4.16 | 4.98 | 4.98 | 4.8 | 11936696 |
| 1731368400 | 5.05 | 0.03 | 0.60 | 5.0437 | 5.05 | 4.88 | 13382452 |
| 1731109200 | 5.0199999 | 0.03 | 0.60 | 4.9288999 | 5.03 | 4.845 | 13412148 |
| 1731022800 | 4.99 | -0.05 | -0.99 | 5.105 | 5.105 | 4.93 | 12705558 |
| 1730936400 | 5.04 | -0.16 | -3.08 | 5.085 | 5.116 | 4.97 | 11422814 |
| 1730850000 | 5.2 | 0.11 | 2.16 | 5.07 | 5.26 | 4.99 | 7088893 |
| 1730763600 | 5.09 | -0.03 | -0.59 | 5.15 | 5.26 | 5.0599999 | 7476130 |
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
