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	-19.6	-21.5621562156	90.9	93.9	70.3	16942	79.13288974	DE
4	2.9	4.23976608187	68.4	114.6	66.5	20404	90.78233007	DE
12	-9.7	-11.975308642	81	114.6	54.1	14543	78.94849057	DE
26	-1.7	-2.32876712329	73	114.6	51.5	12017	79.81587854	DE
52	39.7	125.632911392	31.6	114.6	29.2	11126	65.67520877	DE
156	50.66	245.445736434	20.64	114.6	16.1	10011	57.02024179	DE
260	50.66	245.445736434	20.64	114.6	16.1	10011	57.02024179	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
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
1775161500	80	7.5	10.34	70.5	81	68	4786
1775075100	72.5	1	1.40	72	76.5	71.5	5187
1774988700	71.5	7	10.85	65	72.5	64	6193
1774902300	64.5	-4.5	-6.52	69	71	62.5	7555
1774646700	69	-8.5	-10.97	78	79	68	5011
1774560300	77.5	-6	-7.19	83	83	76	3333
1774473900	83.5	8	10.60	76.5	85	76.5	4057
1774387500	75.5	-1	-1.31	77	77.5	71	2603
1774301100	76.5	-1	-1.29	78.5	80	74	4161
1774041900	77.5	-5	-6.06	81	84	74	3355
1773955500	82.5	2.5	3.13	78.5	82.5	76.5	6388
1773869100	80	-3	-3.61	84.5	85.5	80	2093
1773782700	83	5.5	7.10	78	84.5	76	3450
1773696300	77.5	1	1.31	76.5	78	74.5	2933
1773437100	76.5	1.5	2.00	76	80.5	75	2253