VERSES AI Inc (J9A)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6695 | -45.4514596062 | 1.473 | 1.487 | 0.7885 | 302745 | 1.13155865 | DE |
4 | -0.026 | -3.13441832429 | 0.8295 | 1.569 | 0.7885 | 513700 | 1.24450587 | DE |
12 | 0.4511 | 128.007945516 | 0.3524 | 1.569 | 0.2412 | 208784 | 1.12257429 | DE |
26 | 0.0335 | 4.35064935065 | 0.77 | 1.569 | 0.2412 | 106951 | 1.03593276 | DE |
52 | -0.4465 | -35.72 | 1.25 | 1.569 | 0.2412 | 76297 | 1.01495081 | DE |
156 | -0.0564 | -6.55890219793 | 0.8599 | 1.6294 | 0.2412 | 71032 | 1.01510554 | DE |
260 | -0.0564 | -6.55890219793 | 0.8599 | 1.6294 | 0.2412 | 71032 | 1.01510554 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738013220 | 0.8305 | -0.079 | -8.69 | 0.85 | 1.0389999 | 0.7885 | 382602 |
1737754020 | 0.9095 | -0.2025 | -18.21 | 1.069 | 1.1 | 0.8575 | 330065 |
1737667620 | 1.112 | -0.07 | -5.68 | 1.204 | 1.22 | 1.069 | 246883 |
1737581220 | 1.179 | 0.01 | 0.86 | 1.1499999 | 1.299 | 1.07 | 300200 |
1737494820 | 1.169 | -0.21 | -15.23 | 1.359 | 1.379 | 1.0309999 | 445878 |
1737408420 | 1.379 | -0.05 | -3.30 | 1.473 | 1.487 | 1.34 | 190697 |
1737149220 | 1.426 | 0.1 | 7.22 | 1.409 | 1.449 | 1.26 | 469976 |
1737062820 | 1.33 | 0.14 | 11.76 | 1.208 | 1.395 | 1.18 | 182986 |
1736976420 | 1.19 | 0.07 | 6.16 | 1.133 | 1.198 | 1.133 | 70708 |
1736890020 | 1.121 | -0.1 | -8.11 | 1.199 | 1.297 | 1.111 | 193979 |
1736803620 | 1.22 | -0.03 | -2.40 | 1.31 | 1.329 | 1.17 | 205190 |
1736544420 | 1.25 | 0.1 | 8.60 | 1.222 | 1.25 | 1.075 | 110619 |
1736458020 | 1.151 | 0.05 | 5.02 | 1.139 | 1.3 | 1.071 | 113388 |
1736371620 | 1.096 | -0.06 | -4.94 | 1.1559999 | 1.239 | 1.0209999 | 627613 |
1736285220 | 1.153 | -0.19 | -13.96 | 1.37 | 1.418 | 0.951 | 794609 |
1736198820 | 1.34 | -0.01 | -0.89 | 1.45 | 1.539 | 1.282 | 1667868 |
1735939620 | 1.352 | 0 | 0.15 | 1.37 | 1.569 | 1.241 | 1667088 |
1735853220 | 1.35 | 0.45 | 50.17 | 0.99 | 1.35 | 0.99 | 1115478 |
1735594020 | 0.899 | 0.111 | 14.09 | 0.8295 | 0.9895 | 0.8205 | 513367 |
1735334820 | 0.788 | 0.017 | 2.20 | 0.7945 | 0.827 | 0.758 | 31310 |
1734989220 | 0.771 | 0.0695 | 9.91 | 0.725 | 0.8395 | 0.7085 | 38484 |
1734730020 | 0.7015 | 0.0005 | 0.07 | 0.675 | 0.7795 | 0.6575 | 55500 |
1734643620 | 0.701 | -0.1005 | -12.54 | 0.7715 | 0.81 | 0.6394999 | 171617 |
1734557220 | 0.8015 | -0.055 | -6.42 | 1 | 1.098 | 0.74 | 720062 |
1734470820 | 0.8565 | 0.5475 | 177.18 | 0.311 | 0.8715 | 0.3096 | 408707 |
1734384420 | 0.309 | 0.007 | 2.32 | 0.2844 | 0.309 | 0.2842 | 30051 |
1734125220 | 0.302 | -0.021 | -6.50 | 0.3104 | 0.3178 | 0.2972 | 21345 |
1734038820 | 0.323 | 0.0088002 | 2.80 | 0.32 | 0.323 | 0.3078 | 23245 |
1733952420 | 0.3141998 | 0.0215998 | 7.38 | 0.2908 | 0.328 | 0.2844 | 28750 |
1733866020 | 0.2926 | -0.0224 | -7.11 | 0.297 | 0.3197999 | 0.2788 | 14334 |
1733779620 | 0.315 | -0.02 | -5.97 | 0.3346 | 0.3676 | 0.3111998 | 43100 |
1733520420 | 0.335 | -0.0084 | -2.45 | 0.3472 | 0.3472 | 0.3252 | 12110 |
1733434020 | 0.3434 | 0.0564002 | 19.65 | 0.2936 | 0.3434 | 0.2788 | 80425 |
1733347620 | 0.2869998 | 0.0133998 | 4.90 | 0.2597998 | 0.2869998 | 0.2488 | 40200 |
1733261220 | 0.2736 | -0.0006 | -0.22 | 0.2594 | 0.2766 | 0.2592 | 21970 |
1733174820 | 0.2742 | 0.0142 | 5.46 | 0.2614 | 0.2748 | 0.2412 | 72800 |
1732915620 | 0.26 | -0.0018 | -0.69 | 0.2662 | 0.269 | 0.2597998 | 30672 |
1732829220 | 0.2617998 | -0.0106 | -3.89 | 0.2676 | 0.2676 | 0.2612 | 3360 |
1732742820 | 0.2723998 | 0.0023998 | 0.89 | 0.2656 | 0.2766 | 0.2626 | 10850 |
1732656420 | 0.27 | 0.002 | 0.75 | 0.2716 | 0.273 | 0.2612 | 16636 |
1732570020 | 0.268 | 0.0048 | 1.82 | 0.2617998 | 0.268 | 0.2617998 | 3850 |
1732310820 | 0.2632 | 0.0116 | 4.61 | 0.2542 | 0.2632 | 0.2536 | 9000 |
1732224420 | 0.2516 | -0.0216 | -7.91 | 0.2693999 | 0.2849998 | 0.2516 | 32485 |
1732138020 | 0.2732 | -0.0122 | -4.27 | 0.2834 | 0.2834 | 0.2732 | 10250 |
1732051620 | 0.2854 | -0.0036 | -1.25 | 0.2998 | 0.31 | 0.2854 | 32000 |
1731965220 | 0.2889998 | 0.0209998 | 7.84 | 0.251 | 0.2889998 | 0.2504 | 33210 |
1731705960 | 0.268 | -0.0114 | -4.08 | 0.265 | 0.2684 | 0.2544 | 12500 |
1731619560 | 0.2794 | -0.0074 | -2.58 | 0.3076 | 0.3076 | 0.2594 | 4900 |
1731533160 | 0.2868 | -0.0318 | -9.98 | 0.3002 | 0.3062 | 0.28 | 93145 |
1731446820 | 0.3186 | 0.0086 | 2.77 | 0.331 | 0.3312 | 0.3136 | 20400 |
1731360420 | 0.31 | -0.0302 | -8.88 | 0.3247998 | 0.336 | 0.31 | 15307 |
1731101220 | 0.3402 | 0.0128 | 3.91 | 0.331 | 0.3432 | 0.3035999 | 25425 |
1731014760 | 0.3274 | -0.0112 | -3.31 | 0.3384 | 0.3384 | 0.3164 | 21060 |
1730928360 | 0.3386 | 0.016 | 4.96 | 0.319 | 0.3386 | 0.319 | 4775 |
1730841960 | 0.3226 | -0.0092 | -2.77 | 0.3287999 | 0.338 | 0.3101998 | 18760 |
1730755560 | 0.3318 | -0.0202 | -5.74 | 0.3524 | 0.3524 | 0.33 | 23955 |
1730496360 | 0.352 | -0.028 | -7.37 | 0.3734 | 0.3734 | 0.3476 | 6539 |
1730409960 | 0.38 | -0.0198 | -4.95 | 0.3806 | 0.3806 | 0.352 | 8000 |
1730323560 | 0.3998 | -0.0142 | -3.43 | 0.3958 | 0.4188 | 0.3886 | 19763 |
1730237160 | 0.414 | -0.0026 | -0.62 | 0.4292 | 0.4292 | 0.414 | 2041 |
1730150760 | 0.4166 | 0.0366 | 9.63 | 0.3924 | 0.4182 | 0.379 | 29056 |
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