Hot Features
プレミアム
Aemetis Inc (DW51)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.198 | 5.34557235421 | 3.704 | 3.98 | 3.44 | 6520 | 3.73152434 | DE |
| 4 | 1.07 | 37.7824858757 | 2.832 | 4.454 | 2.148 | 11742 | 3.52664732 | DE |
| 12 | 1.708 | 77.8486782133 | 2.194 | 4.454 | 1.963 | 6553 | 3.12054581 | DE |
| 26 | 0.488 | 14.2940831869 | 3.414 | 4.454 | 1.963 | 5484 | 2.9772895 | DE |
| 52 | -0.4479999 | -10.2988485126 | 4.3499999 | 6.4 | 1.963 | 5847 | 3.55939432 | DE |
| 156 | -1.138 | -22.5793650794 | 5.04 | 6.4 | 1.963 | 5285 | 3.65040793 | DE |
| 260 | -1.138 | -22.5793650794 | 5.04 | 6.4 | 1.963 | 5285 | 3.65040793 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 3.922 | 0.32 | 8.94 | 3.816 | 3.98 | 3.816 | 2270 |
| 1732138020 | 3.6 | -0.1 | -2.76 | 3.776 | 3.788 | 3.6 | 2430 |
| 1732051620 | 3.702 | -0.07 | -1.80 | 3.508 | 3.884 | 3.44 | 7984 |
| 1731965220 | 3.77 | 0.1 | 2.61 | 3.576 | 3.778 | 3.512 | 13214 |
| 1731705960 | 3.674 | -0.13 | -3.37 | 3.704 | 3.818 | 3.624 | 6701 |
| 1731619560 | 3.802 | -0.18 | -4.57 | 3.876 | 3.876 | 3.67 | 6471 |
| 1731533160 | 3.984 | -0.31 | -7.26 | 4.2859999 | 4.3979999 | 3.88 | 34040 |
| 1731446820 | 4.296 | 1 | 30.18 | 3.314 | 4.454 | 3.314 | 66782 |
| 1731360420 | 3.3 | 0.21 | 6.66 | 3.19 | 3.45 | 3.19 | 16791 |
| 1731101220 | 3.094 | 0.28 | 10.11 | 2.798 | 3.094 | 2.73 | 4531 |
| 1731014760 | 2.81 | 0.14 | 5.32 | 2.644 | 2.81 | 2.5699999 | 2152 |
| 1730928360 | 2.668 | -0.25 | -8.44 | 2.7 | 2.9 | 2.148 | 23064 |
| 1730841960 | 2.914 | 0.33 | 12.95 | 2.61 | 2.914 | 2.606 | 4403 |
| 1730755560 | 2.58 | 0.17 | 6.97 | 2.394 | 2.58 | 2.394 | 2431 |
| 1730496360 | 2.412 | -0.07 | -2.98 | 2.416 | 2.5 | 2.322 | 20889 |
| 1730409960 | 2.486 | -0.01 | -0.24 | 2.438 | 2.5539999 | 2.438 | 904 |
| 1730323560 | 2.492 | -0.01 | -0.48 | 2.61 | 2.61 | 2.492 | 3074 |
| 1730237160 | 2.504 | -0.21 | -7.74 | 2.688 | 2.688 | 2.496 | 12227 |
| 1730150760 | 2.714 | -0.14 | -4.77 | 2.7519999 | 2.7759999 | 2.714 | 2587 |
| 1729888020 | 2.85 | 0.09 | 3.34 | 2.832 | 2.878 | 2.832 | 1900 |
| 1729801560 | 2.758 | 0.05 | 2.00 | 2.664 | 2.758 | 2.654 | 4220 |
| 1729715160 | 2.704 | -0.06 | -2.03 | 2.814 | 2.814 | 2.678 | 9730 |
| 1729628760 | 2.7599999 | -0.04 | -1.29 | 2.7599999 | 2.7599999 | 2.7599999 | 345 |
| 1729542360 | 2.796 | -0.02 | -0.57 | 2.7599999 | 2.796 | 2.7599999 | 1000 |
| 1729283160 | 2.812 | 0.03 | 0.93 | 2.726 | 2.82 | 2.726 | 3150 |
| 1729196760 | 2.786 | 0.19 | 7.24 | 2.72 | 2.924 | 2.684 | 18462 |
| 1729110360 | 2.598 | 0.15 | 6.04 | 2.524 | 2.634 | 2.524 | 1635 |
| 1729023960 | 2.45 | -0.06 | -2.39 | 2.5 | 2.5 | 2.45 | 1310 |
| 1728937620 | 2.5099999 | -0.03 | -1.18 | 2.498 | 2.5179999 | 2.45 | 33600 |
| 1728678360 | 2.54 | 0.1 | 4.01 | 2.524 | 2.54 | 2.496 | 1980 |
| 1728591960 | 2.442 | 0.05 | 2.18 | 2.322 | 2.45 | 2.31 | 4616 |
| 1728505560 | 2.39 | 0.02 | 0.76 | 2.37 | 2.438 | 2.37 | 2596 |
| 1728419160 | 2.372 | -0.26 | -10.02 | 2.5299999 | 2.608 | 2.372 | 4165 |
| 1728332760 | 2.636 | 0.21 | 8.75 | 2.5139999 | 2.644 | 2.466 | 6663 |
| 1728073560 | 2.424 | -0.11 | -4.19 | 2.5339999 | 2.592 | 2.394 | 5835 |
| 1727987220 | 2.5299999 | 0.37 | 17.35 | 2.2679999 | 2.532 | 2.198 | 3625 |
| 1727900820 | 2.156 | 0.09 | 4.15 | 2.108 | 2.156 | 2.108 | 1308 |
| 1727814420 | 2.0699999 | -0.08 | -3.72 | 2.094 | 2.094 | 2.0699999 | 744 |
| 1727728020 | 2.15 | -0.08 | -3.41 | 2.172 | 2.172 | 2.15 | 600 |
| 1727468760 | 2.226 | 0.16 | 7.54 | 2.084 | 2.226 | 2.084 | 1180 |
| 1727382360 | 2.0699999 | -0.17 | -7.42 | 2.29 | 2.29 | 2.0699999 | 1139 |
| 1727295960 | 2.236 | -0.01 | -0.45 | 2.236 | 2.236 | 2.236 | 150 |
| 1727209560 | 2.246 | 0.03 | 1.54 | 2.18 | 2.2999999 | 2.18 | 1631 |
| 1727123160 | 2.212 | 0.02 | 1.00 | 2.166 | 2.212 | 2.1 | 4115 |
| 1726864020 | 2.19 | -0.09 | -3.95 | 2.19 | 2.19 | 2.19 | 685 |
| 1726777560 | 2.2799999 | -0.06 | -2.40 | 2.25 | 2.2999999 | 2.25 | 2762 |
| 1726691220 | 2.336 | 0.13 | 5.89 | 2.2559999 | 2.336 | 2.22 | 875 |
| 1726604760 | 2.206 | 0.06 | 2.70 | 2.0659999 | 2.206 | 2.0659999 | 7355 |
| 1726518420 | 2.148 | -0.04 | -1.74 | 2.146 | 2.21 | 2.146 | 2017 |
| 1726259160 | 2.186 | -0.01 | -0.64 | 2.186 | 2.186 | 2.186 | 250 |
| 1726172760 | 2.2 | 0.12 | 5.87 | 2.242 | 2.2719999 | 2.2 | 3540 |
| 1726086360 | 2.0779999 | 0.04 | 1.86 | 2.144 | 2.144 | 2.0779999 | 382 |
| 1725999960 | 2.04 | -0.02 | -0.78 | 2.0819999 | 2.09 | 2.024 | 2451 |
| 1725913620 | 2.056 | 0.09 | 4.74 | 2.036 | 2.092 | 2.036 | 535 |
| 1725654360 | 1.963 | 0 | 0.00 | 1.963 | 1.963 | 1.963 | 0 |
| 1725567960 | 1.963 | -0.13 | -6.17 | 2 | 2 | 1.963 | 5765 |
| 1725481560 | 2.092 | 0.01 | 0.38 | 2.092 | 2.092 | 2.092 | 275 |
| 1725395160 | 2.084 | -0.17 | -7.46 | 2.19 | 2.2519999 | 2.056 | 4197 |
| 1725308760 | 2.2519999 | -0.06 | -2.60 | 2.194 | 2.2519999 | 2.194 | 334 |
| 1725049560 | 2.3119999 | 0 | 0.00 | 2.3119999 | 2.3119999 | 2.3119999 | 0 |
| 1724963160 | 2.3119999 | 0.16 | 7.53 | 2.322 | 2.322 | 2.3119999 | 510 |
| 1724876760 | 2.15 | -0.07 | -3.15 | 2.214 | 2.214 | 2.12 | 1690 |
| 1724790420 | 2.22 | -0.18 | -7.35 | 2.326 | 2.326 | 2.22 | 225 |
| 1724704020 | 2.396 | 0.02 | 0.76 | 2.396 | 2.396 | 2.396 | 100 |
| 1724444820 | 2.378 | 0.09 | 3.84 | 2.27 | 2.388 | 2.27 | 1239 |
| 1724358420 | 2.29 | -0.04 | -1.55 | 2.2999999 | 2.2999999 | 2.29 | 561 |
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
