Hot Features
プレミアム
Webull Corp (4HU)
TG
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 | -0.54 | -8.73786407767 | 6.18 | 6.36 | 5.64 | 1908 | 6.29358281 | DE |
| 4 | 0.36 | 6.81818181818 | 5.28 | 6.36 | 4.7 | 4323 | 5.59873696 | DE |
| 12 | 1.65 | 41.3533834586 | 3.99 | 6.52 | 3.9195 | 6578 | 5.62815024 | DE |
| 26 | -1.401 | -19.897741798 | 7.041 | 7.48 | 3.9195 | 5511 | 5.80244653 | DE |
| 52 | -4.49 | -44.3237907206 | 10.13 | 15.666 | 3.9195 | 7063 | 9.06915235 | DE |
| 156 | -15.515 | -73.3396360199 | 21.155 | 22.4 | 3.9195 | 6897 | 9.45004789 | DE |
| 260 | -15.515 | -73.3396360199 | 21.155 | 22.4 | 3.9195 | 6897 | 9.45004789 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782332700 | 5.84 | -0.06 | -1.02 | 5.84 | 5.98 | 5.84 | 698 |
| 1782246300 | 5.9 | -0.34 | -5.45 | 5.84 | 6.04 | 5.84 | 519 |
| 1782159900 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 49 |
| 1781900700 | 6.24 | -0.12 | -1.89 | 6.08 | 6.24 | 6.0599999 | 217 |
| 1781814300 | 6.36 | 0.16 | 2.58 | 6.18 | 6.36 | 6.1 | 8057 |
| 1781727900 | 6.2 | 0.44 | 7.64 | 5.9 | 6.24 | 5.86 | 7913 |
| 1781641500 | 5.76 | -0.22 | -3.68 | 5.96 | 5.96 | 5.76 | 1041 |
| 1781555100 | 5.98 | 0.24 | 4.18 | 6 | 6.08 | 5.86 | 15292 |
| 1781295900 | 5.74 | 0 | 0.00 | 5.84 | 5.84 | 5.74 | 1388 |
| 1781209500 | 5.74 | 0.32 | 5.90 | 5.34 | 5.74 | 5.34 | 1121 |
| 1781123100 | 5.42 | 0.63 | 13.15 | 4.7 | 5.42 | 4.7 | 5698 |
| 1781036700 | 4.79 | -0.12 | -2.44 | 4.88 | 5.08 | 4.76 | 3028 |
| 1780950300 | 4.91 | -0.02 | -0.41 | 4.92 | 5 | 4.9 | 3024 |
| 1780691100 | 4.93 | -0.19 | -3.71 | 5.28 | 5.28 | 4.93 | 1385 |
| 1780604700 | 5.12 | 0.1 | 1.99 | 5 | 5.2 | 4.92 | 14404 |
| 1780518300 | 5.0199999 | -0.36 | -6.69 | 5.24 | 5.24 | 5.0199999 | 2421 |
| 1780431900 | 5.38 | -0.26 | -4.61 | 5.64 | 5.64 | 5.38 | 4385 |
| 1780345500 | 5.64 | 0.18 | 3.30 | 5.6 | 5.64 | 5.38 | 2870 |
| 1780086300 | 5.46 | 0.1 | 1.87 | 5.4 | 5.62 | 5.4 | 9677 |
| 1779999900 | 5.36 | 0.04 | 0.75 | 5.28 | 5.36 | 5.28 | 3279 |
| 1779913500 | 5.32 | -0.12 | -2.21 | 5.32 | 5.32 | 5.32 | 155 |
| 1779827100 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 1300 |
| 1779740700 | 5.44 | 0.16 | 3.03 | 5.44 | 5.44 | 5.44 | 417 |
| 1779481500 | 5.28 | -0.42 | -7.37 | 5.7 | 5.7 | 5.28 | 8951 |
| 1779395100 | 5.7 | -0.36 | -5.94 | 6 | 6.0599999 | 5.6 | 13467 |
| 1779308700 | 6.0599999 | -0.02 | -0.33 | 6.1 | 6.12 | 6.0599999 | 1640 |
| 1779222300 | 6.08 | 0.08 | 1.33 | 6.12 | 6.12 | 5.98 | 1641 |
| 1779135900 | 6 | -0.14 | -2.28 | 6.14 | 6.14 | 6 | 6400 |
| 1778876700 | 6.14 | -0.08 | -1.29 | 6.28 | 6.3 | 6.14 | 427 |
| 1778790300 | 6.22 | 0.2 | 3.32 | 6.14 | 6.3 | 6.04 | 4262 |
| 1778703900 | 6.0199999 | 0.14 | 2.38 | 5.94 | 6.0199999 | 5.9 | 2606 |
| 1778617500 | 5.88 | -0.14 | -2.33 | 5.88 | 6.04 | 5.88 | 967 |
| 1778531100 | 6.0199999 | 0.02 | 0.33 | 5.92 | 6.0199999 | 5.9 | 1674 |
| 1778271900 | 6 | -0.1 | -1.64 | 6 | 6 | 5.98 | 3084 |
| 1778185500 | 6.1 | -0.16 | -2.56 | 6.14 | 6.26 | 6.1 | 370 |
| 1778099100 | 6.26 | -0.1 | -1.57 | 6.26 | 6.36 | 6.22 | 6086 |
| 1778012700 | 6.36 | 0.22 | 3.58 | 6.2 | 6.36 | 6.2 | 3595 |
| 1777926300 | 6.14 | 0.3 | 5.14 | 6.0599999 | 6.26 | 6.0599999 | 10725 |
| 1777580700 | 5.84 | 0.2 | 3.55 | 5.74 | 5.84 | 5.74 | 212 |
| 1777494300 | 5.64 | -0.38 | -6.31 | 5.98 | 5.98 | 5.62 | 14008 |
| 1777407900 | 6.0199999 | -0.08 | -1.31 | 5.94 | 6.0599999 | 5.94 | 4543 |
| 1777321500 | 6.1 | 0.22 | 3.74 | 5.92 | 6.22 | 5.78 | 19731 |
| 1777062300 | 5.88 | -0.02 | -0.34 | 5.8 | 5.88 | 5.8 | 2100 |
| 1776975900 | 5.9 | -0.34 | -5.45 | 6.26 | 6.26 | 5.9 | 2409 |
| 1776889500 | 6.24 | 0.26 | 4.35 | 6.24 | 6.26 | 6.1 | 14035 |
| 1776803100 | 5.98 | 0.14 | 2.40 | 6.26 | 6.5199999 | 5.98 | 25088 |
| 1776716700 | 5.84 | 0.2 | 3.55 | 5.82 | 5.94 | 5.68 | 7929 |
| 1776457500 | 5.64 | 0.14 | 2.55 | 5.28 | 5.66 | 5.24 | 32041 |
| 1776371100 | 5.5 | 0.02 | 0.36 | 5.58 | 5.8 | 5.34 | 20858 |
| 1776284700 | 5.48 | 0.54 | 10.93 | 5.22 | 5.5599999 | 5.22 | 32645 |
| 1776198300 | 4.94 | 0.5 | 11.26 | 4.5999999 | 4.94 | 4.48 | 16543 |
| 1776111900 | 4.44 | 0.24 | 5.71 | 4.2 | 4.44 | 4.1399999 | 8084 |
| 1775852700 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1775766300 | 4.2 | -0.15 | -3.45 | 4.2 | 4.2 | 4.2 | 3294 |
| 1775679900 | 4.3499999 | 0.1 | 2.35 | 4.5199999 | 4.5199999 | 4.3499999 | 190 |
| 1775593500 | 4.25 | 0.09 | 2.20 | 4.22 | 4.25 | 4.21 | 812 |
| 1775161500 | 4.1585 | -0.03 | -0.74 | 3.99 | 4.1585 | 3.9195 | 9601 |
| 1775075100 | 4.1895 | 0.07 | 1.71 | 4.1895 | 4.1895 | 4.1895 | 1017 |
| 1774988700 | 4.119 | 0.1 | 2.46 | 4.0934999 | 4.119 | 4.0934999 | 354 |
| 1774902300 | 4.0199999 | -0.25 | -5.88 | 4.2569999 | 4.2569999 | 4.0199999 | 5706 |
| 1774646700 | 4.271 | -0.21 | -4.74 | 4.4 | 4.4 | 4.16 | 3672 |
| 1774560300 | 4.4835 | -0.12 | -2.53 | 4.5294999 | 4.5294999 | 4.4835 | 2017 |
| 1774473900 | 4.5999999 | 0.1 | 2.23 | 4.54 | 4.5999999 | 4.54 | 2000 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
