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 | -0.0214 | -4.43064182195 | 0.483 | 0.5054999 | 0.43 | 22437 | 0.45223863 | DE |
4 | -0.1979 | -30.0075815011 | 0.6595 | 0.6595 | 0.43 | 24447 | 0.5125918 | DE |
12 | -0.1954 | -29.7412480974 | 0.657 | 0.8995 | 0.43 | 20987 | 0.62730786 | DE |
26 | -0.5633999 | -54.965849265 | 1.0249999 | 1.049 | 0.43 | 25615 | 0.69684176 | DE |
52 | -0.456 | -49.6948561465 | 0.9176 | 1.6294 | 0.43 | 47872 | 0.96403371 | DE |
156 | -0.3983 | -46.3193394581 | 0.8599 | 1.6294 | 0.43 | 46556 | 0.96165461 | DE |
260 | -0.3983 | -46.3193394581 | 0.8599 | 1.6294 | 0.43 | 46556 | 0.96165461 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728073560 | 0.4622 | -0.0034 | -0.73 | 0.462 | 0.4794 | 0.462 | 3050 |
1727987220 | 0.4656 | 0.0006 | 0.13 | 0.4798 | 0.4798 | 0.4656 | 3621 |
1727900820 | 0.465 | -0.0142 | -2.96 | 0.4884 | 0.4884 | 0.4482 | 4375 |
1727814420 | 0.4792 | 0.03 | 6.68 | 0.4848 | 0.4848 | 0.4792 | 2500 |
1727728020 | 0.4492 | -0.0018 | -0.40 | 0.5044999 | 0.5054999 | 0.4428 | 25368 |
1727468760 | 0.451 | -0.0048 | -1.05 | 0.483 | 0.4838 | 0.43 | 76320 |
1727382360 | 0.4558 | -0.0372 | -7.55 | 0.494 | 0.4986 | 0.4502 | 23888 |
1727295960 | 0.493 | 0 | 0.00 | 0.4806 | 0.493 | 0.4576 | 54836 |
1727209560 | 0.493 | -0.007 | -1.40 | 0.5 | 0.5084999 | 0.493 | 12570 |
1727123160 | 0.5 | -0.01 | -1.96 | 0.5225 | 0.546 | 0.487 | 74493 |
1726864020 | 0.51 | -0.0615 | -10.76 | 0.5675 | 0.5675 | 0.51 | 86980 |
1726777560 | 0.5715 | -0.0095 | -1.64 | 0.627 | 0.6495 | 0.5655 | 16290 |
1726691220 | 0.5809999 | 0.0184999 | 3.29 | 0.5639999 | 0.5809999 | 0.5415 | 24832 |
1726604760 | 0.5625 | -0.017 | -2.93 | 0.6 | 0.6 | 0.5625 | 16790 |
1726518420 | 0.5795 | -0.0505 | -8.02 | 0.612 | 0.6145 | 0.5789999 | 17879 |
1726259160 | 0.63 | -0.019 | -2.93 | 0.6344999 | 0.6344999 | 0.6075 | 2095 |
1726172760 | 0.649 | 0.001 | 0.15 | 0.649 | 0.649 | 0.649 | 5000 |
1726086360 | 0.648 | 0.0285 | 4.60 | 0.6344999 | 0.6485 | 0.6344999 | 15400 |
1725999960 | 0.6195 | -0.0005 | -0.08 | 0.5995 | 0.6195 | 0.5995 | 2970 |
1725913620 | 0.62 | -0.027 | -4.17 | 0.642 | 0.642 | 0.6185 | 17340 |
1725654360 | 0.647 | -0.0105 | -1.60 | 0.6595 | 0.6595 | 0.6235 | 5398 |
1725567960 | 0.6575 | 0.0345 | 5.54 | 0.627 | 0.6575 | 0.593 | 2950 |
1725481560 | 0.623 | 0.065 | 11.65 | 0.585 | 0.623 | 0.585 | 7195 |
1725395160 | 0.558 | -0.056 | -9.12 | 0.597 | 0.6195 | 0.558 | 11669 |
1725308760 | 0.614 | 0.0275 | 4.69 | 0.5995 | 0.614 | 0.599 | 13750 |
1725049560 | 0.5865 | -0.0335 | -5.40 | 0.627 | 0.63 | 0.5865 | 34220 |
1724963160 | 0.62 | -0.0165 | -2.59 | 0.6525 | 0.6525 | 0.59 | 25710 |
1724876760 | 0.6364999 | 0.004 | 0.63 | 0.659 | 0.659 | 0.63 | 9650 |
1724790420 | 0.6324999 | -0.0455 | -6.71 | 0.6585 | 0.6655 | 0.6324999 | 45071 |
1724704020 | 0.678 | -0.0075 | -1.09 | 0.703 | 0.703 | 0.6505 | 10460 |
1724444820 | 0.6855 | -0.0095 | -1.37 | 0.6745 | 0.707 | 0.6745 | 2995 |
1724358420 | 0.6949999 | -0.013 | -1.84 | 0.714 | 0.721 | 0.6919999 | 10241 |
1724271960 | 0.708 | -0.0275 | -3.74 | 0.706 | 0.708 | 0.6909999 | 9404 |
1724185560 | 0.7355 | 0.0215 | 3.01 | 0.7255 | 0.7544999 | 0.7255 | 3450 |
1724099220 | 0.714 | 0.014 | 2.00 | 0.71 | 0.714 | 0.706 | 16400 |
1723840020 | 0.7 | -0.081 | -10.37 | 0.7705 | 0.7705 | 0.7 | 23619 |
1723753620 | 0.781 | 0.02 | 2.63 | 0.73 | 0.781 | 0.73 | 2565 |
1723667160 | 0.761 | 0.01 | 1.33 | 0.8065 | 0.8095 | 0.761 | 7210 |
1723580760 | 0.751 | 0.019 | 2.60 | 0.7155 | 0.751 | 0.6995 | 13860 |
1723494360 | 0.732 | -0.0885 | -10.79 | 0.8525 | 0.8525 | 0.732 | 12424 |
1723235220 | 0.8205 | -0.079 | -8.78 | 0.8735 | 0.8995 | 0.8205 | 15226 |
1723148820 | 0.8995 | 0.1095 | 13.86 | 0.8295 | 0.8995 | 0.8 | 33800 |
1723062360 | 0.79 | 0.0465 | 6.25 | 0.791 | 0.8005 | 0.7615 | 15068 |
1722975960 | 0.7435 | 0.0535001 | 7.75 | 0.739 | 0.7435 | 0.718 | 18892 |
1722889620 | 0.6899999 | -0.06 | -8.00 | 0.779 | 0.779 | 0.681 | 63154 |
1722630360 | 0.75 | -0.015 | -1.96 | 0.793 | 0.793 | 0.72 | 56455 |
1722544020 | 0.765 | 0.029 | 3.94 | 0.7455 | 0.77 | 0.744 | 16700 |
1722457560 | 0.736 | -0.0515 | -6.54 | 0.752 | 0.7635 | 0.736 | 2300 |
1722371220 | 0.7875 | 0.0745 | 10.45 | 0.7315 | 0.7875 | 0.7315 | 10785 |
1722284760 | 0.713 | -0.0715 | -9.11 | 0.77 | 0.785 | 0.682 | 83918 |
1722025620 | 0.7845 | 0.1145 | 17.09 | 0.6324999 | 0.8 | 0.6324999 | 21551 |
1721939160 | 0.67 | 0.03 | 4.69 | 0.644 | 0.67 | 0.6105 | 13887 |
1721852820 | 0.64 | -0.02 | -3.03 | 0.6525 | 0.6525 | 0.64 | 6873 |
1721766420 | 0.66 | 0.01 | 1.54 | 0.655 | 0.66 | 0.655 | 35323 |
1721679960 | 0.65 | -0.054 | -7.67 | 0.715 | 0.715 | 0.65 | 14175 |
1721420760 | 0.704 | 0.0295 | 4.37 | 0.7 | 0.704 | 0.685 | 10715 |
1721334360 | 0.6745 | 0.0155 | 2.35 | 0.685 | 0.6995 | 0.6745 | 15691 |
1721248020 | 0.659 | 0.0155001 | 2.41 | 0.6465 | 0.659 | 0.615 | 29036 |
1721161560 | 0.6434999 | -0.0015 | -0.23 | 0.6454999 | 0.6454999 | 0.6404999 | 9100 |
1721075160 | 0.645 | 0 | 0.00 | 0.6695 | 0.6895 | 0.64 | 27517 |
1720815960 | 0.645 | -0.0125 | -1.90 | 0.657 | 0.6665 | 0.645 | 7260 |
1720729560 | 0.6575 | -0.0425 | -6.07 | 0.6685 | 0.6919999 | 0.6575 | 1970 |
1720643220 | 0.7 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 6800 |
1720556760 | 0.7 | 0 | 0.00 | 0.66 | 0.7 | 0.66 | 650 |
1720470360 | 0.7 | -0.0255 | -3.51 | 0.6995 | 0.71 | 0.6805 | 14915 |
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