Hot Features
プレミアム
Wallbox NV (WBX)
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 | -0.0518 | -8.80054366293 | 0.5886 | 0.589899 | 0.45675 | 652172 | 0.48870216 | CS |
| 4 | -0.1552 | -22.4277456647 | 0.692 | 0.7481 | 0.45675 | 539775 | 0.58431817 | CS |
| 12 | -0.6532 | -54.8907563025 | 1.19 | 1.225 | 0.45675 | 512950 | 0.77968866 | CS |
| 26 | -0.7632 | -58.7076923077 | 1.3 | 1.64 | 0.45675 | 408135 | 1.03312239 | CS |
| 52 | -1.4632 | -73.16 | 2 | 2.09 | 0.45675 | 437689 | 1.29718941 | CS |
| 156 | -12.7632 | -95.9639097744 | 13.3 | 17.6 | 0.45675 | 486605 | 4.10561593 | CS |
| 260 | -8.5532 | -94.0946094609 | 9.09 | 27.5 | 0.45675 | 531572 | 5.75353103 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 0.5296 | 0.0526 | 11.03 | 0.4533 | 0.5774 | 0.4533 | 1240827 |
| 1734651600 | 0.477 | 0.002 | 0.42 | 0.4761 | 0.49 | 0.45675 | 392862 |
| 1734565200 | 0.475 | -0.025 | -5.00 | 0.52 | 0.5373 | 0.4734 | 715623 |
| 1734478800 | 0.5 | 0.02 | 4.17 | 0.48 | 0.529 | 0.4716 | 790620 |
| 1734392400 | 0.48 | -0.03 | -5.88 | 0.51 | 0.5291 | 0.48 | 879428 |
| 1734133200 | 0.51 | -0.0401 | -7.29 | 0.5886 | 0.5898989 | 0.51 | 627699 |
| 1734046800 | 0.5501 | -0.0003 | -0.05 | 0.55 | 0.58 | 0.55 | 411543 |
| 1733960400 | 0.5504 | -0.0609 | -9.96 | 0.6 | 0.6099 | 0.5501 | 771014 |
| 1733874000 | 0.6113 | -0.0097 | -1.56 | 0.631 | 0.658 | 0.6 | 290278 |
| 1733787600 | 0.621 | -0.0371 | -5.64 | 0.679 | 0.679 | 0.606001 | 612342 |
| 1733528400 | 0.6581 | 0.0579 | 9.65 | 0.605 | 0.6581 | 0.6002 | 679805 |
| 1733442000 | 0.6002 | -0.0263 | -4.20 | 0.625 | 0.64 | 0.553 | 790382 |
| 1733355600 | 0.6264999 | -0.0436 | -6.51 | 0.62 | 0.64 | 0.612 | 386590 |
| 1733269200 | 0.6701 | -0.0139 | -2.03 | 0.65 | 0.679 | 0.6328 | 484419 |
| 1733182800 | 0.684 | 0.024 | 3.64 | 0.6899999 | 0.6969999 | 0.65 | 437447 |
| 1732917840 | 0.66 | 0.04 | 6.45 | 0.64 | 0.6916 | 0.611 | 502685 |
| 1732750800 | 0.62 | -0.006 | -0.96 | 0.62 | 0.6565 | 0.61 | 299349 |
| 1732664400 | 0.626 | -0.026 | -3.99 | 0.6 | 0.6496 | 0.591 | 413706 |
| 1732578000 | 0.652 | -0.028 | -4.12 | 0.66 | 0.6747 | 0.61 | 625180 |
| 1732318800 | 0.68 | 0.003 | 0.44 | 0.7 | 0.7481 | 0.6701 | 901674 |
| 1732232400 | 0.677 | 0.0869 | 14.73 | 0.61 | 0.6884 | 0.60555 | 927399 |
| 1732146000 | 0.5901 | 0.0165 | 2.88 | 0.55 | 0.5938 | 0.5 | 1126674 |
| 1732059600 | 0.5736 | -0.0965 | -14.40 | 0.67 | 0.670109 | 0.5702 | 2130350 |
| 1731973200 | 0.6701 | -0.0795 | -10.61 | 0.728 | 0.75 | 0.67 | 794024 |
| 1731714000 | 0.7496 | -0.0005 | -0.07 | 0.78 | 0.795 | 0.7495 | 351563 |
| 1731627600 | 0.7501 | -0.0604 | -7.45 | 0.7913 | 0.8151 | 0.7258 | 619618 |
| 1731541200 | 0.8105 | -0.0096 | -1.17 | 0.81 | 0.84 | 0.8 | 450479 |
| 1731454800 | 0.8201 | -0.06 | -6.82 | 0.83 | 0.85 | 0.7833 | 483137 |
| 1731368400 | 0.8801 | -0.0101 | -1.13 | 0.8612 | 0.8901 | 0.83 | 653342 |
| 1731109200 | 0.8902 | -0.0698 | -7.27 | 0.95 | 0.99 | 0.8199999 | 1063695 |
| 1731022800 | 0.96 | 0.0043 | 0.45 | 0.96 | 1 | 0.96 | 270386 |
| 1730936400 | 0.9557 | -0.0243 | -2.48 | 0.98 | 1.06 | 0.901 | 1070310 |
| 1730850000 | 0.98 | 0.076 | 8.41 | 0.9545 | 0.998 | 0.9201 | 622750 |
| 1730763600 | 0.904 | 0.044 | 5.12 | 0.8592 | 0.9212 | 0.84 | 359182 |
| 1730500800 | 0.86 | -0.02 | -2.27 | 0.8936 | 0.8995 | 0.8316 | 391774 |
| 1730414400 | 0.88 | -0.0697 | -7.34 | 0.959 | 0.959 | 0.87 | 392539 |
| 1730328000 | 0.9497 | -0.0082 | -0.86 | 0.94 | 0.9599 | 0.94 | 153016 |
| 1730241600 | 0.9579 | 0.0174 | 1.85 | 0.94 | 0.9593 | 0.9213 | 139846 |
| 1730155200 | 0.9405 | 0.0405 | 4.50 | 0.9 | 0.98 | 0.9 | 378692 |
| 1729896000 | 0.9 | 0.01 | 1.12 | 0.8468 | 0.9288 | 0.8199999 | 636347 |
| 1729809600 | 0.89 | -0.02 | -2.20 | 0.9205 | 0.9485 | 0.8658 | 992413 |
| 1729723200 | 0.91 | -0.0699 | -7.13 | 0.9524 | 0.975 | 0.9 | 576928 |
| 1729636800 | 0.9799 | 0.0019 | 0.19 | 0.98 | 1 | 0.94 | 555627 |
| 1729550400 | 0.978 | -0.052 | -5.05 | 1.03 | 1.04 | 0.9648 | 800554 |
| 1729291200 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 1 | 550999 |
| 1729204800 | 1.06 | -0.04 | -3.64 | 1.09 | 1.15 | 1.04 | 471210 |
| 1729118400 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1299999 | 1.1 | 337149 |
| 1729032000 | 1.12 | -0.05 | -4.27 | 1.15 | 1.1595 | 1.11 | 208200 |
| 1728945600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.15 | 170317 |
| 1728686400 | 1.18 | 0.09 | 8.26 | 1.09 | 1.19 | 1.09 | 333454 |
| 1728600000 | 1.09 | -0.02 | -1.80 | 1.09 | 1.11 | 1.09 | 177313 |
| 1728513600 | 1.11 | 0.02 | 1.83 | 1.1 | 1.15 | 1.031 | 249215 |
| 1728427200 | 1.09 | -0.04 | -3.54 | 1.15 | 1.15 | 1.09 | 188603 |
| 1728340800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.12 | 215220 |
| 1728081600 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.12 | 275920 |
| 1727995200 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.17 | 1.12 | 234486 |
| 1727908800 | 1.12 | -0.06 | -5.08 | 1.15 | 1.17 | 1.06 | 414101 |
| 1727822400 | 1.18 | -0.04 | -3.28 | 1.22 | 1.22 | 1.16 | 377593 |
| 1727736000 | 1.22 | 0.02 | 1.67 | 1.23 | 1.23 | 1.21 | 182322 |
| 1727476800 | 1.2 | 0 | 0.00 | 1.19 | 1.225 | 1.18 | 231705 |
| 1727390400 | 1.2 | 0 | 0.00 | 1.21 | 1.24 | 1.18 | 221476 |
| 1727304000 | 1.2 | -0.02 | -1.64 | 1.21 | 1.23 | 1.18 | 187873 |
| 1727217600 | 1.22 | 0.02 | 1.67 | 1.23 | 1.24 | 1.2 | 255697 |
| 1727131200 | 1.2 | 0 | 0.00 | 1.24 | 1.28 | 1.2 | 272384 |
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
