Hot Features
プレミアム
Nio INC (N3IA)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642020 | 4.085 | -0.04 | -0.85 | 4.17 | 4.305 | 4.01 | 260685 |
| 1741382820 | 4.12 | 0.17 | 4.17 | 3.995 | 4.125 | 3.885 | 240258 |
| 1741296420 | 3.955 | -0.07 | -1.74 | 4.03 | 4.12 | 3.905 | 227380 |
| 1741210020 | 4.025 | 0.04 | 0.88 | 4.01 | 4.1449999 | 3.965 | 196540 |
| 1741123620 | 3.99 | -0.07 | -1.72 | 4.0149999 | 4.12 | 3.91 | 268675 |
| 1741037220 | 4.0599999 | -0.38 | -8.56 | 4.455 | 4.455 | 4.0199999 | 318652 |
| 1740778020 | 4.44 | -0.19 | -4.10 | 4.465 | 4.495 | 4.28 | 352462 |
| 1740691620 | 4.63 | 0.14 | 3.00 | 4.5999999 | 4.915 | 4.425 | 573049 |
| 1740605220 | 4.495 | 0.42 | 10.17 | 4.23 | 4.545 | 4.155 | 449699 |
| 1740518820 | 4.08 | -0.11 | -2.51 | 4.2649999 | 4.315 | 4.05 | 246656 |
| 1740432420 | 4.1849999 | -0.07 | -1.53 | 4.305 | 4.335 | 4.155 | 153996 |
| 1740173220 | 4.25 | 0.08 | 1.80 | 4.2699999 | 4.4749999 | 4.19 | 293292 |
| 1740086820 | 4.175 | -0.04 | -0.83 | 4.13 | 4.3099999 | 4.105 | 229682 |
| 1740000420 | 4.21 | 0.05 | 1.20 | 4.245 | 4.3099999 | 4.175 | 152954 |
| 1739914020 | 4.16 | -0.11 | -2.46 | 4.22 | 4.32 | 4.16 | 271648 |
| 1739827620 | 4.2649999 | 0.03 | 0.83 | 4.295 | 4.295 | 4.175 | 134648 |
| 1739568420 | 4.23 | 0.17 | 4.06 | 4.11 | 4.34 | 4.105 | 370577 |
| 1739482020 | 4.065 | 0.01 | 0.12 | 4.075 | 4.11 | 3.925 | 218792 |
| 1739395620 | 4.0599999 | 0.14 | 3.70 | 3.97 | 4.0599999 | 3.93 | 197621 |
| 1739309220 | 3.915 | -0.29 | -6.79 | 4.1449999 | 4.18 | 3.89 | 281272 |
| 1739222820 | 4.2 | 0.13 | 3.07 | 4.195 | 4.2249999 | 4.115 | 123721 |
| 1738963620 | 4.075 | 0.01 | 0.25 | 4.1849999 | 4.195 | 4.065 | 222829 |
| 1738877220 | 4.065 | 0.02 | 0.49 | 4.095 | 4.195 | 4.025 | 139718 |
| 1738790820 | 4.045 | -0.17 | -4.03 | 4.155 | 4.155 | 4.025 | 132298 |
| 1738704420 | 4.215 | -0.02 | -0.35 | 4.255 | 4.33 | 4.155 | 145122 |
| 1738618020 | 4.23 | 0.07 | 1.68 | 4.12 | 4.25 | 4.0199999 | 111208 |
| 1738358820 | 4.16 | -0.08 | -1.89 | 4.275 | 4.305 | 4.15 | 102094 |
| 1738272420 | 4.24 | 0.17 | 4.18 | 4.105 | 4.2699999 | 4.035 | 130841 |
| 1738186020 | 4.07 | -0.07 | -1.57 | 4.155 | 4.195 | 4.065 | 149012 |
| 1738099620 | 4.135 | 0.08 | 1.97 | 4.0999999 | 4.155 | 4.01 | 121129 |
| 1738013220 | 4.055 | -0.01 | -0.12 | 4.1399999 | 4.195 | 4.03 | 280430 |
| 1737754020 | 4.0599999 | 0.1 | 2.65 | 4.07 | 4.135 | 3.955 | 216081 |
| 1737667620 | 3.955 | -0.14 | -3.42 | 4.125 | 4.125 | 3.93 | 82914 |
| 1737581220 | 4.095 | 0.09 | 2.25 | 4.0149999 | 4.155 | 3.965 | 106392 |
| 1737494820 | 4.005 | -0.2 | -4.64 | 4.215 | 4.295 | 4.005 | 117479 |
| 1737408420 | 4.2 | -0.04 | -0.83 | 4.275 | 4.28 | 4.155 | 72755 |
| 1737149220 | 4.235 | 0.19 | 4.57 | 4.035 | 4.28 | 4.035 | 146071 |
| 1737062820 | 4.05 | 0.06 | 1.50 | 4.005 | 4.065 | 3.985 | 93234 |
| 1736976420 | 3.99 | 0.04 | 0.88 | 3.95 | 4.005 | 3.905 | 145914 |
| 1736890020 | 3.955 | -0.04 | -1.00 | 4.075 | 4.11 | 3.905 | 176649 |
| 1736803620 | 3.995 | -0.08 | -1.96 | 4.13 | 4.2 | 3.93 | 189103 |
| 1736544420 | 4.075 | -0.14 | -3.32 | 4.175 | 4.2 | 4.065 | 146852 |
| 1736458020 | 4.215 | 0.04 | 1.08 | 4.18 | 4.24 | 4.16 | 47646 |
| 1736371620 | 4.17 | -0.22 | -4.90 | 4.245 | 4.315 | 4.1449999 | 159644 |
| 1736285220 | 4.385 | -0.15 | -3.31 | 4.53 | 4.53 | 4.305 | 122216 |
| 1736198820 | 4.535 | 0.07 | 1.57 | 4.55 | 4.7249999 | 4.505 | 131389 |
| 1735939620 | 4.465 | 0.03 | 0.68 | 4.41 | 4.535 | 4.3499999 | 94154 |
| 1735853220 | 4.4349999 | 0.15 | 3.50 | 4.2699999 | 4.615 | 4.245 | 220696 |
| 1735594020 | 4.285 | -0.03 | -0.58 | 4.3099999 | 4.345 | 4.25 | 58359 |
| 1735334820 | 4.3099999 | -0.01 | -0.23 | 4.47 | 4.535 | 4.3099999 | 246044 |
| 1734989220 | 4.32 | -0.04 | -0.92 | 4.3899999 | 4.3949999 | 4.275 | 174387 |
| 1734730020 | 4.36 | 0.11 | 2.59 | 4.34 | 4.415 | 4.25 | 249445 |
| 1734643620 | 4.25 | 0.07 | 1.55 | 4.25 | 4.335 | 4.195 | 158880 |
| 1734557220 | 4.1849999 | -0.16 | -3.68 | 4.375 | 4.4349999 | 4.1449999 | 181843 |
| 1734470820 | 4.345 | 0.13 | 2.96 | 4.2649999 | 4.3949999 | 4.195 | 117014 |
| 1734384420 | 4.22 | -0.07 | -1.63 | 4.2249999 | 4.365 | 4.19 | 148116 |
| 1734125220 | 4.29 | -0.1 | -2.28 | 4.375 | 4.3949999 | 4.255 | 159186 |
| 1734038820 | 4.3899999 | -0.09 | -1.90 | 4.535 | 4.54 | 4.3099999 | 223756 |
| 1733952420 | 4.4749999 | -0.07 | -1.43 | 4.61 | 4.615 | 4.355 | 165676 |
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
