Hot Features
プレミアム
Unifi Inc New (UFI)
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 | 0.52 | 9.05923344948 | 5.74 | 6.5 | 5.5401 | 92237 | 5.97599136 | CS |
| 4 | 0.56 | 9.82456140351 | 5.7 | 6.5 | 5.43 | 66767 | 5.68077888 | CS |
| 12 | -0.58 | -8.47953216374 | 6.84 | 7.55 | 5.415 | 56292 | 5.97709176 | CS |
| 26 | 0.6 | 10.6007067138 | 5.66 | 7.9099 | 5.4 | 55167 | 6.24295077 | CS |
| 52 | -0.34 | -5.15151515152 | 6.6 | 7.9099 | 5.4 | 64367 | 6.13801818 | CS |
| 156 | -17 | -73.086844368 | 23.26 | 24.73 | 5.4 | 98270 | 8.92080812 | CS |
| 260 | -18.29 | -74.5010183299 | 24.55 | 30.94 | 5.4 | 99383 | 12.54493247 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 6.09 | 0.06 | 1.00 | 6.05 | 6.12 | 6 | 18164 |
| 1735861200 | 6.03 | -0.22 | -3.52 | 6.2299 | 6.2299 | 5.94 | 69425 |
| 1735688400 | 6.25 | 0.53 | 9.27 | 5.76 | 6.3099999 | 5.73 | 137069 |
| 1735602000 | 5.72 | 0.01 | 0.18 | 5.65 | 5.79 | 5.5401 | 57403 |
| 1735342800 | 5.71 | -0.04 | -0.70 | 5.72 | 5.87 | 5.5979 | 99334 |
| 1735256400 | 5.75 | 0.15 | 2.68 | 5.54 | 5.79 | 5.5199999 | 86867 |
| 1735077840 | 5.6 | 0.04 | 0.72 | 5.55 | 5.62 | 5.5201 | 19468 |
| 1734997200 | 5.5599999 | 0.04 | 0.72 | 5.5199999 | 5.64 | 5.5 | 69612 |
| 1734738000 | 5.5199999 | 0 | 0.00 | 5.54 | 5.62 | 5.51 | 122501 |
| 1734651600 | 5.5199999 | 0.01 | 0.18 | 5.5807 | 5.5807 | 5.48 | 64633 |
| 1734565200 | 5.51 | -0.08 | -1.43 | 5.595 | 5.64 | 5.4867 | 66745 |
| 1734478800 | 5.59 | 0.07 | 1.27 | 5.5208 | 5.65 | 5.47 | 66772 |
| 1734392400 | 5.5199999 | -0.01 | -0.18 | 5.5 | 5.58 | 5.45 | 52189 |
| 1734133200 | 5.53 | 0.03 | 0.55 | 5.5599999 | 5.58 | 5.45 | 58229 |
| 1734046800 | 5.5 | 0.03 | 0.55 | 5.49 | 5.55 | 5.45 | 36673 |
| 1733960400 | 5.47 | -0.02 | -0.36 | 5.4371 | 5.5599999 | 5.4371 | 34394 |
| 1733874000 | 5.49 | -0.02 | -0.36 | 5.5 | 5.57 | 5.485 | 56703 |
| 1733787600 | 5.51 | -0.03 | -0.54 | 5.5 | 5.575 | 5.43 | 49863 |
| 1733528400 | 5.54 | -0.06 | -1.07 | 5.62 | 5.62 | 5.48 | 38283 |
| 1733442000 | 5.6 | -0.01 | -0.18 | 5.61 | 5.67 | 5.48 | 39481 |
| 1733355600 | 5.61 | 0 | 0.00 | 5.54 | 5.66 | 5.51 | 26488 |
| 1733269200 | 5.61 | -0.1 | -1.75 | 5.57 | 5.7135 | 5.5 | 36712 |
| 1733182800 | 5.71 | 0.15 | 2.70 | 5.515 | 5.75 | 5.415 | 101635 |
| 1732917840 | 5.5599999 | -0.01 | -0.18 | 5.65 | 5.67 | 5.51 | 21291 |
| 1732750800 | 5.57 | -0.01 | -0.18 | 5.6095 | 5.61 | 5.5 | 32919 |
| 1732664400 | 5.58 | -0.02 | -0.36 | 5.57 | 5.619 | 5.46 | 39610 |
| 1732578000 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6618 | 5.54 | 55315 |
| 1732318800 | 5.55 | -0.17 | -2.97 | 5.71 | 5.8095 | 5.5 | 72351 |
| 1732232400 | 5.72 | 0.13 | 2.33 | 5.62 | 5.93 | 5.62 | 80665 |
| 1732146000 | 5.59 | -0.03 | -0.53 | 5.5599999 | 5.6212 | 5.5 | 20772 |
| 1732059600 | 5.62 | -0.01 | -0.18 | 5.6001 | 5.715 | 5.54 | 36166 |
| 1731973200 | 5.63 | 0.03 | 0.54 | 5.66 | 5.7745 | 5.63 | 55597 |
| 1731714000 | 5.6 | -0.05 | -0.88 | 5.5879 | 5.65 | 5.54 | 48164 |
| 1731627600 | 5.65 | -0.03 | -0.53 | 5.66 | 5.705 | 5.5 | 66963 |
| 1731541200 | 5.68 | -0.12 | -2.07 | 5.85 | 5.85 | 5.53 | 109328 |
| 1731454800 | 5.8 | -0.1 | -1.69 | 5.92 | 5.94 | 5.78 | 34466 |
| 1731368400 | 5.9 | -0.1 | -1.67 | 6.0063 | 6.0201 | 5.75 | 84893 |
| 1731109200 | 6 | -0.21 | -3.38 | 6.2 | 6.2 | 6 | 63562 |
| 1731022800 | 6.21 | -0.11 | -1.74 | 6.33 | 6.3416 | 6.21 | 39972 |
| 1730936400 | 6.32 | 0.09 | 1.44 | 6.345 | 6.41 | 6.26 | 50398 |
| 1730850000 | 6.23 | -0.18 | -2.81 | 6.3099999 | 6.462 | 6.21 | 37275 |
| 1730763600 | 6.41 | 0.11 | 1.75 | 6.34 | 6.46 | 6.3 | 43618 |
| 1730500800 | 6.3 | 0.18 | 2.94 | 6.14 | 6.4224 | 5.995 | 56213 |
| 1730414400 | 6.12 | -0.76 | -11.05 | 6.4172 | 6.58 | 5.905 | 168602 |
| 1730328000 | 6.88 | 0.04 | 0.58 | 6.84 | 6.97 | 6.728 | 34132 |
| 1730241600 | 6.84 | -0.06 | -0.87 | 6.82 | 6.972 | 6.74 | 35626 |
| 1730155200 | 6.9 | 0.06 | 0.88 | 7.03 | 7.0399 | 6.86 | 18615 |
| 1729896000 | 6.84 | -0.14 | -2.01 | 7.09 | 7.16 | 6.82 | 19797 |
| 1729809600 | 6.98 | 0.06 | 0.87 | 6.84 | 6.99 | 6.81 | 23720 |
| 1729723200 | 6.92 | 0.02 | 0.29 | 6.83 | 6.97 | 6.71 | 27314 |
| 1729636800 | 6.9 | 0.03 | 0.44 | 6.93 | 6.98 | 6.89 | 16184 |
| 1729550400 | 6.87 | -0.22 | -3.10 | 7 | 7.035 | 6.82 | 37094 |
| 1729291200 | 7.09 | 0.22 | 3.20 | 7 | 7.42 | 6.91 | 122232 |
| 1729204800 | 6.87 | -0.04 | -0.58 | 6.9071 | 6.91 | 6.81 | 28767 |
| 1729118400 | 6.91 | 0.01 | 0.14 | 7.03 | 7.03 | 6.8 | 45216 |
| 1729032000 | 6.9 | -0.45 | -6.12 | 7.32 | 7.4 | 6.9 | 33780 |
| 1728945600 | 7.35 | 0.43 | 6.21 | 6.99 | 7.55 | 6.917 | 55573 |
| 1728686400 | 6.92 | 0.01 | 0.14 | 6.84 | 6.97 | 6.8 | 51339 |
| 1728600000 | 6.91 | 0.15 | 2.22 | 6.84 | 6.98 | 6.7939 | 16116 |
| 1728513600 | 6.76 | -0.13 | -1.89 | 6.98 | 7.04 | 6.73 | 28873 |
| 1728427200 | 6.89 | 0.31 | 4.71 | 6.66 | 7.01 | 6.6 | 45847 |
| 1728340800 | 6.58 | -0.16 | -2.37 | 6.81 | 6.81 | 6.43 | 47551 |
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
