Hot Features
プレミアム
SuperCom Ltd (50S)
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 | -3.08 | -21.7207334274 | 14.18 | 15.32 | 9.73 | 5345 | 12.66603285 | DE |
| 4 | 2.99 | 36.8680641184 | 8.11 | 17.92 | 7.07 | 5700 | 11.25002649 | DE |
| 12 | 8.11 | 271.237458194 | 2.99 | 17.92 | 2.93 | 3862 | 9.55505059 | DE |
| 26 | 10.9058 | 5615.7569516 | 0.1942 | 17.92 | 0.1226 | 11681 | 1.75341575 | DE |
| 52 | 10.897 | 5367.98029557 | 0.203 | 17.92 | 0.1226 | 51357 | 0.41009035 | DE |
| 156 | 10.675 | 2511.76470588 | 0.425 | 17.92 | 0.1226 | 42579 | 0.42058048 | DE |
| 260 | 10.675 | 2511.76470588 | 0.425 | 17.92 | 0.1226 | 42579 | 0.42058048 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 10.96 | -0.18 | -1.62 | 11 | 11.12 | 10.74 | 1579 |
| 1738272420 | 11.14 | -1.58 | -12.42 | 11.22 | 11.58 | 11 | 3361 |
| 1738186020 | 12.72 | 0.68 | 5.65 | 11.48 | 12.72 | 11.48 | 3547 |
| 1738099620 | 12.04 | -1.12 | -8.51 | 13.18 | 13.18 | 9.73 | 5068 |
| 1738013220 | 13.16 | -0.1 | -0.75 | 13 | 13.5 | 11.08 | 6513 |
| 1737754020 | 13.26 | -1.44 | -9.80 | 14.18 | 15.32 | 12.9 | 8238 |
| 1737667620 | 14.7 | 2.08 | 16.48 | 12.9 | 17.92 | 12.88 | 20330 |
| 1737581220 | 12.62 | -1.44 | -10.24 | 14.98 | 14.98 | 12.5 | 2170 |
| 1737494820 | 14.06 | 0.68 | 5.08 | 13.5 | 14.28 | 13.5 | 1899 |
| 1737408420 | 13.38 | 0.24 | 1.83 | 13.22 | 14.2 | 13.04 | 1863 |
| 1737149220 | 13.14 | 3.31 | 33.67 | 10.8 | 13.14 | 10.8 | 1437 |
| 1737062820 | 9.83 | -1.01 | -9.32 | 11.36 | 11.36 | 9.7899999 | 3296 |
| 1736976420 | 10.84 | 1.65 | 17.95 | 9.16 | 11.02 | 9.16 | 6872 |
| 1736890020 | 9.19 | 1.39 | 17.82 | 9.19 | 9.19 | 8.9 | 3357 |
| 1736803620 | 7.8 | -1.7 | -17.89 | 8.0399999 | 8.0399999 | 7.8 | 310 |
| 1736544420 | 9.5 | 1.3 | 15.85 | 8.15 | 9.5 | 8.15 | 2523 |
| 1736458020 | 8.1999999 | 0.24 | 3.02 | 8.33 | 8.33 | 8.1999999 | 350 |
| 1736371620 | 7.96 | -0.89 | -10.06 | 8.46 | 8.51 | 7.07 | 3415 |
| 1736285220 | 8.85 | 0.49 | 5.86 | 7.51 | 9.64 | 7.51 | 3280 |
| 1736198820 | 8.36 | -0.79 | -8.63 | 9 | 9.1999999 | 7.48 | 8786 |
| 1735939620 | 9.15 | 1.78 | 24.15 | 8.11 | 10.1 | 8.1 | 27386 |
| 1735853220 | 7.37 | 3.57 | 93.69 | 4.2 | 10.039999 | 4.2 | 31715 |
| 1735594020 | 3.805 | 0.37 | 10.61 | 3.79 | 3.945 | 3.79 | 3446 |
| 1735334820 | 3.44 | 0.23 | 7.17 | 3.595 | 3.595 | 3.44 | 1176 |
| 1734989220 | 3.21 | 0.04 | 1.26 | 3.31 | 3.31 | 3.2 | 752 |
| 1734730020 | 3.17 | -0.04 | -1.09 | 3.1 | 3.17 | 3.1 | 38 |
| 1734643620 | 3.205 | -0.17 | -5.04 | 3.505 | 3.505 | 3.14 | 1502 |
| 1734557220 | 3.375 | 0.37 | 12.31 | 3.375 | 3.375 | 3.375 | 221 |
| 1734470820 | 3.005 | -0.08 | -2.44 | 3.18 | 3.18 | 3.005 | 575 |
| 1734384420 | 3.08 | 0.02 | 0.49 | 3.165 | 3.165 | 3.045 | 1539 |
| 1734125220 | 3.065 | 0 | 0.00 | 3.065 | 3.065 | 3.065 | 0 |
| 1734038820 | 3.065 | -0.24 | -7.12 | 3.065 | 3.065 | 3.065 | 1 |
| 1733952420 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1733866020 | 3.3 | 0.24 | 7.67 | 3.3 | 3.3 | 3.3 | 1600 |
| 1733779620 | 3.065 | 0.14 | 4.61 | 3.0299999 | 3.065 | 3.0299999 | 41 |
| 1733520420 | 2.93 | -0.15 | -4.72 | 2.93 | 2.93 | 2.93 | 5 |
| 1733434020 | 3.075 | -0.12 | -3.76 | 3.115 | 3.115 | 3.075 | 350 |
| 1733347620 | 3.195 | -0.17 | -5.05 | 3.195 | 3.195 | 3.195 | 120 |
| 1733261220 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1733174820 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1732915620 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1732829220 | 3.365 | -0.09 | -2.46 | 3.365 | 3.365 | 3.365 | 150 |
| 1732742820 | 3.45 | 0.15 | 4.39 | 3.38 | 3.45 | 3.38 | 143 |
| 1732656420 | 3.305 | -0.2 | -5.57 | 3.305 | 3.305 | 3.305 | 100 |
| 1732570020 | 3.5 | 0.18 | 5.42 | 3.48 | 3.62 | 3.48 | 4850 |
| 1732310820 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732224420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732138020 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732051620 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731965220 | 3.32 | -0.57 | -14.54 | 3.405 | 3.405 | 3.32 | 825 |
| 1731705960 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1731619560 | 3.885 | 0.52 | 15.45 | 3.64 | 4.01 | 3.64 | 1803 |
| 1731533220 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1731446820 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1731360420 | 3.365 | 0.38 | 12.54 | 3.245 | 3.37 | 3.245 | 1083 |
| 1731101220 | 2.99 | -0.04 | -1.32 | 2.99 | 2.99 | 2.99 | 10 |
| 1731014760 | 3.0299999 | 0.03 | 1.17 | 3.12 | 3.12 | 3.0299999 | 455 |
| 1730928360 | 2.995 | 0.09 | 2.92 | 2.995 | 2.995 | 2.995 | 1007 |
| 1730841960 | 2.91 | 0.04 | 1.57 | 2.895 | 2.91 | 2.895 | 426 |
| 1730755560 | 2.865 | -0.49 | -14.48 | 2.865 | 2.865 | 2.865 | 10 |
| 1730444400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 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
