Hot Features
プレミアム
NextDecade Corporation (2XD)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | -0.024 | -0.35325287018 | 6.794 | 6.794 | 6.532 | 5 | 6.794 | DE |
| 4 | 0.712 | 11.7530538131 | 6.058 | 7.15 | 6.058 | 525 | 6.77207111 | DE |
| 12 | 2.349 | 53.1327753902 | 4.421 | 7.15 | 4.421 | 433 | 6.10300868 | DE |
| 26 | -0.628 | -8.48878075155 | 7.398 | 7.63 | 4.2089999 | 325 | 6.21644308 | DE |
| 52 | 1.97 | 41.0416666667 | 4.8 | 7.63 | 4.18 | 351 | 5.60039719 | DE |
| 156 | 1.06 | 18.5639229422 | 5.71 | 7.63 | 3.915 | 406 | 5.29564809 | DE |
| 260 | 1.06 | 18.5639229422 | 5.71 | 7.63 | 3.915 | 406 | 5.29564809 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 6.532 | -0.26 | -3.86 | 6.532 | 6.532 | 6.532 | 5 |
| 1733174820 | 6.794 | 0 | 0.00 | 6.794 | 6.794 | 6.794 | 0 |
| 1732915620 | 6.794 | 0 | 0.00 | 6.794 | 6.794 | 6.794 | 0 |
| 1732829220 | 6.794 | 0 | 0.00 | 6.794 | 6.794 | 6.794 | 0 |
| 1732742820 | 6.794 | -0.36 | -4.98 | 6.794 | 6.794 | 6.794 | 5 |
| 1732656420 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732570020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732310820 | 7.15 | 0.05 | 0.70 | 7.1 | 7.15 | 7.1 | 560 |
| 1732224420 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1732138020 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1732051620 | 7.1 | 0.42 | 6.29 | 7.102 | 7.102 | 7.1 | 1000 |
| 1731965160 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1731705960 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1731619560 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1731533160 | 6.68 | -0.17 | -2.42 | 6.68 | 6.68 | 6.68 | 2142 |
| 1731446820 | 6.846 | 0.12 | 1.84 | 6.846 | 6.846 | 6.846 | 1 |
| 1731360420 | 6.722 | 0.28 | 4.38 | 6.722 | 6.722 | 6.722 | 18 |
| 1731101220 | 6.44 | 0.15 | 2.32 | 6.484 | 6.484 | 6.44 | 949 |
| 1731014760 | 6.2939999 | 0.24 | 3.90 | 6.48 | 6.48 | 6.2939999 | 39 |
| 1730928360 | 6.058 | 1.05 | 20.97 | 6.058 | 6.058 | 6.058 | 11 |
| 1730841960 | 5.008 | 0 | 0.00 | 5.008 | 5.008 | 5.008 | 0 |
| 1730755560 | 5.008 | -0.39 | -7.16 | 5.008 | 5.008 | 5.008 | 100 |
| 1730496360 | 5.394 | 0 | 0.00 | 5.394 | 5.394 | 5.394 | 0 |
| 1730409960 | 5.394 | 0 | 0.00 | 5.394 | 5.394 | 5.394 | 0 |
| 1730323560 | 5.394 | 0 | 0.00 | 5.394 | 5.394 | 5.394 | 0 |
| 1730237160 | 5.394 | 0 | 0.00 | 5.394 | 5.394 | 5.394 | 0 |
| 1730150760 | 5.394 | 0.33 | 6.60 | 5.394 | 5.394 | 5.394 | 81 |
| 1729887960 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1729801560 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1729715160 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1729628760 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1729542360 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1729283160 | 5.0599999 | 0.15 | 3.01 | 5.0599999 | 5.0599999 | 5.0599999 | 1311 |
| 1729196760 | 4.912 | 0 | 0.00 | 4.912 | 4.912 | 4.912 | 0 |
| 1729110360 | 4.912 | -0.09 | -1.76 | 4.912 | 4.912 | 4.912 | 43 |
| 1729023960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728937560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728678360 | 5 | 0.29 | 6.16 | 4.8 | 5 | 4.8 | 450 |
| 1728591960 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1728505560 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1728419160 | 4.71 | 0.1 | 2.10 | 4.561 | 4.71 | 4.561 | 44 |
| 1728332760 | 4.613 | 0.19 | 4.34 | 4.613 | 4.613 | 4.613 | 6 |
| 1728073560 | 4.421 | 0.21 | 5.04 | 4.421 | 4.421 | 4.421 | 600 |
| 1727987220 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1727900820 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1727814420 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1727728020 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1727468820 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1727382420 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1727296020 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1727209620 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1727123220 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726864020 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726777620 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726691220 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726604820 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726518420 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726259220 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726172820 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726086420 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1726000020 | 4.2089999 | 0 | 0.00 | 4.2089999 | 4.2089999 | 4.2089999 | 0 |
| 1725913620 | 4.2089999 | -0.34 | -7.51 | 4.3259999 | 4.3259999 | 4.2089999 | 8 |
| 1725606000 | 4.551 | 0 | 0.00 | 4.551 | 4.551 | 4.551 | 0 |
| 1725519600 | 4.551 | 0 | 0.00 | 4.551 | 4.551 | 4.551 | 0 |
| 1725433200 | 4.551 | 0 | 0.00 | 4.551 | 4.551 | 4.551 | 0 |
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
