Hot Features
プレミアム
Defi Technologies Inc New (QB) (DEFTF)
USOTC
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 | 0.085 | 3.10218978102 | 2.74 | 3.36 | 2.65 | 985638 | 3.02408298 | CS |
| 4 | -0.775 | -21.5277777778 | 3.6 | 3.6 | 2.2275 | 1152062 | 2.91851036 | CS |
| 12 | 0.765 | 37.1359223301 | 2.06 | 3.75 | 1.5 | 1491188 | 2.58407319 | CS |
| 26 | 1.585 | 127.822580645 | 1.24 | 3.75 | 1.045 | 1121575 | 2.28326255 | CS |
| 52 | 2.295 | 433.018867925 | 0.53 | 3.75 | 0.27688 | 938701 | 1.83810488 | CS |
| 156 | 0.945 | 50.2659574468 | 1.88 | 3.75 | 0.0485 | 420723 | 1.49131257 | CS |
| 260 | 1.7119 | 153.795705687 | 1.1131 | 3.75 | 0.0485 | 406249 | 1.52401741 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736375340 | 2.825 | -0.2 | -6.75 | 3.02 | 3.04 | 2.65 | 1257646 |
| 1736288940 | 3.0296 | -0.22 | -6.87 | 3.24 | 3.31 | 2.92 | 887992 |
| 1736202360 | 3.253 | 0.09 | 2.94 | 3.19 | 3.36 | 3.15 | 854107 |
| 1735942980 | 3.16 | 0.27 | 9.34 | 2.92 | 3.18 | 2.9 | 1142700 |
| 1735856700 | 2.89 | 0.17 | 6.25 | 2.74 | 2.926315 | 2.73 | 785746 |
| 1735683960 | 2.72 | 0.04 | 1.49 | 2.7 | 2.75 | 2.6145 | 695924 |
| 1735597740 | 2.68 | -0.16 | -5.63 | 2.8 | 2.82 | 2.58 | 739995 |
| 1735338000 | 2.84 | -0.17 | -5.65 | 3.1 | 3.1 | 2.7 | 778146 |
| 1735252020 | 3.0099999 | 0.02 | 0.84 | 2.98 | 3.07 | 2.8342 | 530077 |
| 1735078200 | 2.985 | 0.25 | 8.94 | 2.62 | 3.047 | 2.62 | 670175 |
| 1734992400 | 2.74 | -0.05 | -1.79 | 2.75 | 2.7599999 | 2.46 | 1015195 |
| 1734733200 | 2.79 | 0.27 | 10.71 | 2.52 | 2.8 | 2.2275 | 2280274 |
| 1734646800 | 2.52 | -0.24 | -8.70 | 2.7799999 | 2.89 | 2.37 | 2725593 |
| 1734560940 | 2.7599999 | -0.41 | -12.99 | 3.17 | 3.2 | 2.64 | 1888152 |
| 1734474360 | 3.1722 | -0.14 | -4.31 | 3.36 | 3.36 | 3.14 | 752108 |
| 1734388140 | 3.315 | -0.03 | -0.75 | 3.37 | 3.45 | 3.18 | 1492487 |
| 1734128940 | 3.34 | 0.07 | 2.14 | 3.38 | 3.38 | 3.12 | 742174 |
| 1734042480 | 3.27 | -0.14 | -4.11 | 3.6 | 3.6 | 3.15 | 1498630 |
| 1733955900 | 3.41 | 0.26 | 8.25 | 3.32 | 3.44 | 3.17 | 1053677 |
| 1733869200 | 3.15 | -0.16 | -4.83 | 3.37 | 3.59 | 2.91 | 3688720 |
| 1733782800 | 3.31 | -0.38 | -10.30 | 3.62 | 3.75 | 3.3 | 2114210 |
| 1733523600 | 3.69 | 0.46 | 14.35 | 3.29 | 3.69 | 3.2799999 | 2397954 |
| 1733437500 | 3.227 | -0.2 | -5.92 | 3.45 | 3.65 | 3.08 | 3602680 |
| 1733350980 | 3.43 | 0.54 | 18.69 | 3.02 | 3.45 | 3.02 | 3163301 |
| 1733264700 | 2.89 | 0.2 | 7.43 | 2.63 | 2.93 | 2.63 | 1872578 |
| 1733178180 | 2.69 | 0.21 | 8.34 | 2.5 | 2.755 | 2.5 | 2422450 |
| 1732918200 | 2.483 | 0.2 | 8.90 | 2.45 | 2.545 | 2.33 | 875913 |
| 1732746540 | 2.2799999 | 0.03 | 1.33 | 2.2 | 2.432068 | 2.2 | 711761 |
| 1732660140 | 2.25 | -0.18 | -7.34 | 2.38 | 2.4 | 2.15 | 2774614 |
| 1732573560 | 2.428224 | -0.15 | -5.88 | 2.58 | 2.637 | 2.4 | 2856804 |
| 1732314000 | 2.58 | 0.17 | 6.88 | 2.37 | 2.59 | 2.37 | 3570422 |
| 1732227900 | 2.414 | 0.16 | 7.29 | 2.37 | 2.44 | 2.2481 | 2284198 |
| 1732141740 | 2.25 | -0.03 | -1.32 | 2.32 | 2.44 | 2.2 | 3781316 |
| 1732054800 | 2.2799999 | 0.19 | 9.09 | 2.1 | 2.32 | 2.025 | 3562750 |
| 1731968640 | 2.09 | -0.01 | -0.48 | 2.06 | 2.13 | 2.0099999 | 1000050 |
| 1731709260 | 2.1 | 0.02 | 0.96 | 2.122 | 2.23 | 1.95 | 1288424 |
| 1731622800 | 2.08 | 0.02 | 0.97 | 2.1 | 2.16 | 1.87 | 1651436 |
| 1731536760 | 2.06 | -0.11 | -5.07 | 2.2799999 | 2.2799999 | 1.99 | 1498387 |
| 1731450480 | 2.17 | 0.01 | 0.46 | 2.19 | 2.3 | 2.04 | 2373927 |
| 1731363600 | 2.16 | 0.42 | 24.35 | 1.77 | 2.16 | 1.77 | 2609748 |
| 1731104400 | 1.7371 | -0.05 | -2.74 | 1.84 | 1.84 | 1.67 | 1064194 |
| 1731018540 | 1.786 | 0.04 | 2.06 | 1.765 | 1.865 | 1.75 | 832132 |
| 1730931600 | 1.75 | 0.06 | 3.37 | 1.7 | 2.0085 | 1.7 | 1436366 |
| 1730845680 | 1.693 | 0.17 | 11.38 | 1.55 | 1.75 | 1.55 | 681776 |
| 1730759160 | 1.52 | -0.14 | -8.43 | 1.68 | 1.68 | 1.5 | 1300170 |
| 1730496420 | 1.66 | -0.04 | -2.35 | 1.71 | 1.785 | 1.6299999 | 560241 |
| 1730409780 | 1.7 | -0.07 | -3.82 | 1.81 | 1.83 | 1.65 | 976066 |
| 1730323500 | 1.7676 | -0.13 | -6.97 | 1.93 | 1.93 | 1.7676 | 599480 |
| 1730237280 | 1.9 | 0.11 | 6.15 | 1.77 | 1.957 | 1.77 | 685106 |
| 1730150880 | 1.79 | 0.01 | 0.56 | 1.82 | 1.84 | 1.76 | 655011 |
| 1729891500 | 1.78 | -0.13 | -7.00 | 1.89 | 2 | 1.78 | 496704 |
| 1729805160 | 1.914 | 0.13 | 7.53 | 1.78 | 2 | 1.78 | 627534 |
| 1729718940 | 1.78 | -0.04 | -2.20 | 1.8 | 1.85 | 1.75 | 470166 |
| 1729632300 | 1.82 | -0.1 | -5.04 | 1.91 | 1.9315 | 1.75 | 1047821 |
| 1729545600 | 1.9165 | -0.06 | -3.21 | 1.97 | 2 | 1.863 | 520342 |
| 1729286400 | 1.98 | -0.01 | -0.50 | 1.99 | 2.04 | 1.97 | 582885 |
| 1729200000 | 1.99 | -0.06 | -3.00 | 2.06 | 2.06 | 1.99 | 569272 |
| 1729113960 | 2.0515 | 0.04 | 2.24 | 2 | 2.084 | 2 | 634900 |
| 1729027680 | 2.0065 | -0.08 | -3.83 | 2.1 | 2.1 | 1.95 | 869372 |
| 1728941220 | 2.0865 | 0.02 | 0.97 | 2.1 | 2.25 | 2.0299999 | 1016104 |
| 1728681900 | 2.0665 | 0.14 | 7.27 | 1.92 | 2.0665 | 1.9 | 435966 |
| 1728595560 | 1.9265 | -0.05 | -2.70 | 1.98 | 2 | 1.86 | 575716 |
| 1728508800 | 1.98 | 0 | 0.00 | 1.96 | 2.09 | 1.96 | 297288 |
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
