AST SpaceMobile Inc【3ZU0】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	18.399999	32.7402117438	56.2	80.7	55.6	23433	73.90621762	DE
4	-16.300001	-17.9317942794	90.9	93.9	55.6	24210	71.95266114	DE
12	-5.300001	-6.63329286608	79.9	114.6	54.1	19750	76.21026747	DE
26	4.599999	6.57142714286	70	114.6	54.1	13789	78.72690096	DE
52	34.999999	88.3838358586	39.6	114.6	30.6	11818	68.26987116	DE
156	53.959999	261.434103682	20.64	114.6	16.1	10684	58.37533203	DE
260	53.959999	261.434103682	20.64	114.6	16.1	10684	58.37533203	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	74.9	1.3	1.77	74.599999	75.099999	74	961
1783023900	73.599999	-2.1	-2.77	76	79	71.599999	12202
1782937500	75.7	-2	-2.57	76.3	80.7	73.5	17236
1782851100	77.7	1.7	2.24	77.4	79.5	72	35396
1782764700	76	13.2	21.02	63.8	76	63.8	31798
1782505500	62.8	5.2	9.03	56.2	64.3	55.6	20533
1782419100	57.6	-2.3	-3.84	61.3	61.6	56.2	19357
1782332700	59.9	-4.3	-6.70	65.5	66	59.1	16472
1782246300	64.2	0.1	0.16	61.8	68.2	60	31241
1782159900	64.099999	-6.4	-9.08	69	69.8	63.7	29203
1781900700	70.5	-0.1	-0.14	70	71	70	6823
1781814300	70.599999	-3.5	-4.72	74.099999	75.9	67.3	35790
1781727900	74.099999	3	4.22	73.7	77	72	43364
1781641500	71.099999	-4.3	-5.70	76	77.599999	70.7	14853
1781555100	75.4	4.1	5.75	75.599999	77.5	72.3	35147
1781295900	71.3	-12.8	-15.22	88.5	89.5	70.3	50078
1781209500	84.099999	8.3	10.95	77.4	84.9	76.4	10021
1781123100	75.8	-0.9	-1.17	76.4	80.4	73.599999	13075
1781036700	76.7	-3.2	-4.01	81.8	86.8	74.3	27505
1780950300	79.9	-1.4	-1.72	81	84.599999	78.8	9428
1780691100	81.3	-10.9	-11.82	90.9	93.9	78.9	24681
1780604700	92.2	-0.9	-0.97	91	95.6	87.1	18415
1780518300	93.1	-8.3	-8.19	100.2	100.8	91.6	13174
1780431900	101.4	10.4	11.43	93	102	92	21014
1780345500	91	-6.5	-6.67	93.2	95.3	87.1	28838
1780086300	97.5	-16.5	-14.47	102.8	104.8	90.4	60229
1779999900	114	2.8	2.52	106.2	114.6	105.2	15069
1779913500	111.2	9.8	9.66	108	112.6	101.4	25286
1779827100	101.4	5.5	5.74	97.1	109.6	95.6	33204
1779740700	95.9	4.8	5.27	93.2	95.9	93.2	14575
1779481500	91.1	8.5	10.29	83.099999	92.9	82.599999	25545
1779395100	82.599999	5.2	6.72	77.2	83.5	77	10326
1779308700	77.4	1.5	1.98	75.5	79.599999	74.7	10790
1779222300	75.9	1.4	1.88	74	78.4	67.7	12787
1779135900	74.5	2.5	3.47	71.8	76.8	70.2	21863
1778876700	72	1	1.41	68.4	73.9	66.5	12248
1778790300	71	7.2	11.29	64.599999	71.3	63.7	11886
1778703900	63.8	1.4	2.24	63.2	66	61.6	20339
1778617500	62.4	-7.7	-10.98	62	67.8	59.6	35602
1778531100	70.099999	6.5	10.22	65	72	64.7	30114
1778271900	63.6	8	14.39	56.7	63.7	56.7	21535
1778185500	55.6	-4.5	-7.49	63	63.9	55.4	19104
1778099100	60.1	5.4	9.87	55.4	60.6	55.4	11217
1778012700	54.7	-3.7	-6.34	58.8	59.7	54.1	13100
1777926300	58.4	-4.5	-7.15	61.3	61.3	58.3	9758
1777580700	62.9	3.1	5.18	59.8	63.4	59.8	6088
1777494300	59.8	-1.7	-2.76	61.9	62.6	57.7	14620
1777407900	61.5	-3.7	-5.67	66.4	66.4	60.8	7321
1777321500	65.2	-0.1	-0.15	66.2	66.8	63	14038
1777062300	65.3	-2.2	-3.26	67.5	69.099999	64.8	7700
1776975900	67.5	-4.7	-6.51	71.5	71.8	66.099999	6576
1776889500	72.2	4.3	6.33	71.2	74.5	70.7	10656
1776803100	67.9	-0.9	-1.31	70.5	72	67.4	10350
1776716700	68.8	-4	-5.49	63.8	68.8	61.7	62271
1776457500	72.8	-4.2	-5.45	76.5	77.4	72.2	7264
1776371100	77	3.7	5.05	74.4	77	73.599999	5954
1776284700	73.3	-1.8	-2.40	75.7	76.7	71.5	8839
1776198300	75.099999	-8.6	-10.27	85.5	87.8	74.099999	17972
1776111900	83.7	3	3.72	79.5	85.5	79.5	3691
1775852700	80.7	2.2	2.80	79.9	83.3	78	1613
1775766300	78.5	-4.1	-4.96	82.5	83.5	77.9	1918
1775679900	82.599999	3.6	4.56	85	87.2	79.7	8817
1775593500	79	-1	-1.25	82.3	83.3	77.5	6248