Hot Features
プレミアム
Spectral Capital Corporation (QB) (FCCN)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.8 | 14.5454545455 | 5.5 | 6.33 | 5.4375 | 27632 | 5.99223308 | CS |
| 4 | 2.32 | 58.2914572864 | 3.98 | 6.33 | 3.5 | 20033 | 5.0816606 | CS |
| 12 | 1.69 | 36.6594360087 | 4.61 | 6.33 | 3.23 | 11015 | 4.83568853 | CS |
| 26 | 3.3 | 110 | 3 | 6.33 | 2.55 | 20322 | 4.30543905 | CS |
| 52 | 6.255 | 13900 | 0.045 | 6.33 | 0.023 | 26104 | 2.79943461 | CS |
| 156 | 6.2911 | 70686.5168539 | 0.0089 | 6.33 | 0.0027 | 27116 | 1.70768369 | CS |
| 260 | 6.2972 | 224900 | 0.0028 | 6.33 | 0.0015 | 88999 | 0.28564952 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 6.3 | 0.13 | 2.11 | 6.1 | 6.33 | 6.1 | 20386 |
| 1735856700 | 6.17 | -0.02 | -0.32 | 6.19 | 6.26 | 5.51 | 9132 |
| 1735683960 | 6.19 | 0.14 | 2.31 | 6.05 | 6.2 | 5.85 | 16280 |
| 1735597740 | 6.05 | 0.27 | 4.67 | 5.8 | 6.12 | 5.78 | 48969 |
| 1735338000 | 5.78 | 0.28 | 5.09 | 5.5 | 5.78 | 5.4375 | 36148 |
| 1735252020 | 5.5 | 0.35 | 6.80 | 5.45 | 5.5 | 5.1026999 | 28583 |
| 1735078200 | 5.15 | 0.16 | 3.21 | 5.05 | 5.53 | 4.7875 | 50376 |
| 1734992400 | 4.99 | 0.05 | 1.01 | 4.8 | 5.28 | 4.8 | 11861 |
| 1734733200 | 4.94 | 0.24 | 5.05 | 4.74 | 5.03 | 4.6525 | 13927 |
| 1734646800 | 4.7025 | 0 | 0.05 | 4.7 | 4.8473 | 4.39 | 4005 |
| 1734560940 | 4.7 | -0.09 | -1.88 | 4.79 | 4.85 | 4.5 | 16067 |
| 1734474360 | 4.79 | -0.03 | -0.62 | 4.82 | 4.84 | 4.49 | 14492 |
| 1734388140 | 4.82 | 0.55 | 12.88 | 4.29 | 4.82 | 4.29 | 21513 |
| 1734128940 | 4.2699999 | 0.5 | 13.26 | 3.79 | 4.2699999 | 3.79 | 35465 |
| 1734042480 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8 | 3.71 | 2729 |
| 1733955900 | 3.8 | 0.01 | 0.26 | 3.79 | 3.8 | 3.6 | 12926 |
| 1733869200 | 3.79 | -0.04 | -1.04 | 3.8 | 3.8 | 3.5 | 16402 |
| 1733782800 | 3.83 | -0.16 | -4.01 | 3.99 | 4 | 3.77 | 10351 |
| 1733523600 | 3.99 | 0.01 | 0.25 | 3.98 | 3.99 | 3.8 | 11363 |
| 1733437500 | 3.98 | -0.01 | -0.25 | 4 | 4.05 | 3.88 | 11462 |
| 1733350980 | 3.99 | -0.31 | -7.21 | 4.1725 | 4.1725 | 3.97 | 2298 |
| 1733264700 | 4.3 | 0.07 | 1.65 | 4.3 | 4.3 | 3.98 | 5267 |
| 1733178180 | 4.23 | -0.05 | -1.17 | 3.97 | 4.34 | 3.97 | 12605 |
| 1732918200 | 4.28 | 0.13 | 3.13 | 3.77 | 4.28 | 3.77 | 4584 |
| 1732746540 | 4.15 | 0.31 | 8.07 | 3.95 | 4.15 | 3.86 | 4806 |
| 1732660140 | 3.84 | -0.16 | -4.00 | 4.1 | 4.1 | 3.84 | 3115 |
| 1732573560 | 4 | 0.1 | 2.56 | 4.4 | 4.5 | 3.99 | 19434 |
| 1732314000 | 3.9 | 0.08 | 2.09 | 3.99 | 4.29 | 3.85 | 9970 |
| 1732227900 | 3.82 | -0.38 | -9.05 | 4.2 | 4.2 | 3.5 | 20048 |
| 1732141740 | 4.2 | -0.23 | -5.19 | 4.45 | 4.45 | 4.2 | 8421 |
| 1732054800 | 4.43 | 0.1 | 2.25 | 4.25 | 4.89 | 4.25 | 13984 |
| 1731968640 | 4.3324999 | -0.56 | -11.40 | 4.35 | 4.5 | 4.26 | 2972 |
| 1731709260 | 4.89 | 0.06 | 1.24 | 4.5075 | 4.89 | 4.4 | 2261 |
| 1731622800 | 4.83 | 0.43 | 9.77 | 4.4 | 4.99 | 4.4 | 3233 |
| 1731536760 | 4.4 | -0.6 | -12.00 | 4.7 | 4.7625 | 4.4 | 7604 |
| 1731450480 | 5 | 0 | 0.00 | 4.72 | 5 | 4.51 | 10420 |
| 1731363600 | 5 | 0 | 0.00 | 4 | 5 | 4 | 4590 |
| 1731104400 | 5 | -0.11 | -2.15 | 4.9625 | 5.11 | 4.7 | 3928 |
| 1731018540 | 5.11 | 0.28 | 5.80 | 4.5 | 5.11 | 4.5 | 6160 |
| 1730931600 | 4.83 | -0.07 | -1.43 | 4.848 | 4.95 | 4.83 | 2184 |
| 1730845680 | 4.9 | -0.11 | -2.20 | 5 | 5 | 4.7875 | 1906 |
| 1730759160 | 5.01 | 0.19 | 3.83 | 4.5 | 5.01 | 4.5 | 6919 |
| 1730496420 | 4.825 | 0.2 | 4.21 | 5.15 | 5.15 | 4.825 | 455 |
| 1730409780 | 4.63 | 0.01 | 0.22 | 4.5 | 5.15 | 4.5 | 3816 |
| 1730323500 | 4.62 | -0.13 | -2.74 | 4.75 | 4.75 | 4.55 | 5085 |
| 1730237280 | 4.75 | -0.25 | -5.00 | 4.85 | 5 | 3.23 | 29269 |
| 1730150880 | 5 | 0 | 0.00 | 4.7699999 | 5 | 4.7699999 | 898 |
| 1729891500 | 5 | -0.05 | -0.99 | 5.09 | 5.09 | 4.74 | 3815 |
| 1729805160 | 5.05 | 0.01 | 0.30 | 5.0175 | 5.05 | 4.8 | 758 |
| 1729718940 | 5.035 | -0.07 | -1.27 | 4.45 | 5.1 | 4.45 | 1783 |
| 1729632300 | 5.1 | -0.06 | -1.16 | 4.7 | 5.14 | 4.7 | 640 |
| 1729545600 | 5.16 | -0.06 | -1.15 | 4.95 | 5.2 | 4.68 | 5448 |
| 1729286400 | 5.22 | 0.22 | 4.40 | 5 | 5.22 | 4.8 | 3668 |
| 1729200000 | 5 | -0.1 | -1.96 | 4.99 | 5.1 | 4.7 | 3635 |
| 1729113960 | 5.1 | 0.45 | 9.68 | 4.51 | 5.15 | 4.51 | 4349 |
| 1729027680 | 4.65 | -0.1 | -2.11 | 4.75 | 4.875 | 4.648 | 10211 |
| 1728941220 | 4.75 | -0.02 | -0.31 | 4.8 | 5.5 | 4.73 | 20518 |
| 1728681900 | 4.765 | -0.23 | -4.51 | 4.61 | 4.99 | 4.5 | 4728 |
| 1728595560 | 4.99 | 0.37 | 7.89 | 4.5 | 5 | 4.5 | 2614 |
| 1728508800 | 4.625 | -0.43 | -8.42 | 4.5 | 5.05 | 4.5 | 3145 |
| 1728422580 | 5.05 | 0.15 | 3.06 | 4.9 | 5.1 | 4.49 | 4000 |
| 1728336000 | 4.9 | -0.1 | -2.00 | 4.87 | 4.99 | 4.51 | 4918 |
| 1728077220 | 5 | 0.53 | 11.86 | 4.01 | 5.1 | 4.01 | 5363 |
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
