Applied Digital Corporation【FLH0】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	-4.54	-12.9714285714	35	35.5	27.8	27471	32.45249396	DE
4	-7.46	-19.6729957806	37.92	42.5	27.8	33830	35.87816884	DE
12	8.28	37.3309287647	22.18	43.48	21.72	36610	34.95101856	DE
26	5.96	24.3265306122	24.5	43.48	17.45	41029	30.5587417	DE
52	21.52	240.715883669	8.94	43.48	7.72	48761	24.10905953	DE
156	24.404	402.972258917	6.056	43.48	2.91	50358	17.54815335	DE
260	24.404	402.972258917	6.056	43.48	2.91	50358	17.54815335	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	30.34	1.32	4.55	29.4	30.66	29.4	7753
1783023900	29.02	-2.52	-7.99	31.4	31.76	27.8	23966
1782937500	31.54	-1.46	-4.42	32.78	32.939999	30.84	17876
1782851100	33	-0.34	-1.02	33.799999	34.54	32.68	23850
1782764700	33.34	-0.66	-1.94	34.7	35.5	31.7	38460
1782505500	34	-1.88	-5.24	35	35.5	33.4	33204
1782419100	35.88	-1.04	-2.82	38.2	38.64	35.159999	32106
1782332700	36.92	-2.74	-6.91	40.6	40.6	35.659999	24498
1782246300	39.659999	-0.1	-0.25	38.4	41	36.52	27190
1782159900	39.76	-0.28	-0.70	40.4	41.76	39.06	18683
1781900700	40.04	-0.74	-1.81	40.38	40.58	39.94	6322
1781814300	40.78	1.12	2.82	40.5	41.58	39.7	24831
1781727900	39.659999	-0.2	-0.50	39.76	41.68	39.46	8524
1781641500	39.86	-0.1	-0.25	40	42.5	39.7	31092
1781555100	39.96	2.66	7.13	38.86	40.44	38.34	33083
1781295900	37.299999	1.5	4.19	36.56	38.64	35.34	37929
1781209500	35.799999	2.08	6.17	33.72	36.08	32.979999	39606
1781123100	33.72	-2.46	-6.80	34.799999	36.84	33.7	87194
1781036700	36.18	0.6	1.69	38.82	40.2	33.24	99176
1780950300	35.58	1.2	3.49	35	35.979999	33.799999	34423
1780691100	34.38	-3.66	-9.62	37.92	37.92	32.799999	34594
1780604700	38.04	-0.48	-1.25	38.2	38.5	36.02	26655
1780518300	38.52	-2.66	-6.46	41.299999	42	38.479999	26366
1780431900	41.18	-0.82	-1.95	41	43.14	40.799999	29597
1780345500	42	1.42	3.50	40.94	42.78	39.18	31471
1780086300	40.58	-1.92	-4.52	42.38	42.98	39.74	58855
1779999900	42.5	0.38	0.90	41	43.48	40.2	60997
1779913500	42.119999	3.26	8.39	38.5	42.26	37.56	48023
1779827100	38.86	-2.14	-5.22	41	41.84	38.52	17460
1779740700	41	1.5	3.80	42	42.2	41	11298
1779481500	39.5	-1.78	-4.31	41.52	42.299999	39.18	35322
1779395100	41.28	7.36	21.70	37.799999	41.76	36.4	92877
1779308700	33.92	2.38	7.55	31.9	33.92	31.4	75170
1779222300	31.54	-2.18	-6.47	33.56	33.58	30.88	40799
1779135900	33.72	-2.74	-7.52	36.32	37.32	32.36	48289
1778876700	36.46	-3.56	-8.90	39.6	39.6	36.34	24220
1778790300	40.02	1.06	2.72	38.92	40.88	38.18	34878
1778703900	38.96	1.66	4.45	38.299999	39.5	36.68	40853
1778617500	37.299999	-0.46	-1.22	37.74	38.28	35.02	21396
1778531100	37.76	2.8	8.01	34.72	39.56	33.119999	45229
1778271900	34.96	0.1	0.29	34.2	35.74	34.2	25591
1778185500	34.86	-2.66	-7.09	37.68	37.68	34.1	70815
1778099100	37.52	3.44	10.09	33.92	37.52	33.619999	58667
1778012700	34.08	3.7	12.18	31.1	34.08	30.46	57813
1777926300	30.38	1.2	4.11	29.5	30.88	28.76	43267
1777580700	29.18	1.42	5.12	28	30.26	27.94	39732
1777494300	27.76	0.62	2.28	27.74	28.08	26.46	45119
1777407900	27.14	-1.48	-5.17	28.76	28.76	26.06	47577
1777321500	28.62	-1.22	-4.09	30.22	30.5	28.42	13785
1777062300	29.84	-0.84	-2.74	31.8	32.42	29.8	18496
1776975900	30.68	2.86	10.28	27.6	31.8	26.9	87915
1776889500	27.82	1.28	4.82	27.06	28.12	26.74	12653
1776803100	26.54	-0.6	-2.21	27.5	28.76	26.5	40017
1776716700	27.14	0.26	0.97	25.76	27.64	25.72	12239
1776457500	26.88	1.16	4.51	25.22	26.88	25.22	12775
1776371100	25.72	-0.14	-0.54	26.26	26.68	25.02	12431
1776284700	25.86	-0.9	-3.36	26.62	26.98	25.18	24720
1776198300	26.76	3.42	14.65	23.88	27.08	23.62	30278
1776111900	23.34	0.66	2.91	21.94	23.7	21.72	34689
1775852700	22.68	1.08	5.00	22.18	23.92	21.8	24978
1775766300	21.6	-2.32	-9.70	22.64	23.74	21.6	33965
1775679900	23.92	2.52	11.78	23.8	24.5	23.38	28717
1775593500	21.399999	-0.1	-0.47	21.52	22.1	21.2	17716
1775161500	21.5	0.4	1.90	20.399999	21.5	19.7	5397