Hot Features
プレミアム
Netlist Inc (QB) (NLST)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0406 | -4.77590871662 | 0.8501 | 0.9299 | 0.7725 | 361355 | 0.8675752 | CS |
| 4 | -0.3305 | -28.9912280702 | 1.14 | 1.17 | 0.7125 | 694185 | 0.87159441 | CS |
| 12 | -0.0755 | -8.53107344633 | 0.885 | 1.35 | 0.7125 | 829532 | 0.97429693 | CS |
| 26 | -0.5505 | -40.4779411765 | 1.36 | 1.5 | 0.7125 | 652454 | 1.04390977 | CS |
| 52 | -0.9405 | -53.7428571429 | 1.75 | 3.1 | 0.7125 | 581068 | 1.27820758 | CS |
| 156 | -5.8305 | -87.8087349398 | 6.64 | 7.09 | 0.7125 | 656484 | 2.51987676 | CS |
| 260 | 0.5025 | 163.680781759 | 0.307 | 10.2 | 0.1 | 912755 | 2.58749573 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.8095 | -0.0303 | -3.61 | 0.835 | 0.84 | 0.8 | 460271 |
| 1736461740 | 0.8398 | 0 | 0.00 | 0.8398 | 0.8398 | 0.8398 | 0 |
| 1736375340 | 0.8398 | -0.0297 | -3.42 | 0.86 | 0.86 | 0.806 | 394135 |
| 1736288940 | 0.8695 | 0.0185 | 2.17 | 0.85 | 0.9 | 0.85 | 182755 |
| 1736202360 | 0.851 | -0.0489 | -5.43 | 0.9 | 0.91 | 0.85 | 357457 |
| 1735942980 | 0.8999 | 0.0449 | 5.25 | 0.8501 | 0.9299 | 0.7725 | 511073 |
| 1735856700 | 0.855 | 0.0545 | 6.81 | 0.8399 | 0.88 | 0.8 | 545610 |
| 1735683960 | 0.8005 | 0.0215 | 2.76 | 0.77 | 0.83 | 0.73 | 1318313 |
| 1735597740 | 0.779 | -0.0585 | -6.99 | 0.7836999 | 0.8199999 | 0.7125 | 1969590 |
| 1735338000 | 0.8375 | -0.0525 | -5.90 | 0.8625 | 0.8705 | 0.8199999 | 1658976 |
| 1735252020 | 0.89 | -0.01805 | -1.99 | 0.924 | 0.924 | 0.87 | 598056 |
| 1735078200 | 0.90805 | 0.01405 | 1.57 | 0.88 | 0.93 | 0.8715 | 231181 |
| 1734992400 | 0.894 | -0.0209 | -2.28 | 0.92 | 0.96 | 0.87 | 810208 |
| 1734733200 | 0.9149 | 0.0049 | 0.54 | 0.9 | 0.957215 | 0.9 | 367204 |
| 1734646800 | 0.91 | -0.0335 | -3.55 | 0.931 | 0.99 | 0.8901 | 659912 |
| 1734560940 | 0.9435 | -0.0066 | -0.69 | 0.96 | 1 | 0.9356 | 514175 |
| 1734474360 | 0.9501 | -0.0399 | -4.03 | 0.945 | 1 | 0.94 | 439737 |
| 1734388140 | 0.99 | -0.1 | -9.17 | 1.01 | 1.06 | 0.98 | 742325 |
| 1734128940 | 1.09 | -0.04 | -3.11 | 1.1399999 | 1.17 | 1.09 | 500440 |
| 1734042480 | 1.125 | 0.08 | 7.15 | 1.04 | 1.19 | 1.03 | 1377751 |
| 1733955900 | 1.0499 | 0.08 | 8.24 | 0.98 | 1.095 | 0.96 | 1372036 |
| 1733869200 | 0.97 | 0.04045 | 4.35 | 0.93 | 0.9799 | 0.92 | 643671 |
| 1733782800 | 0.92955 | 0.00955 | 1.04 | 0.9298 | 0.9771 | 0.92 | 483607 |
| 1733523600 | 0.92 | 0.02 | 2.22 | 0.93 | 0.94 | 0.91 | 396492 |
| 1733437500 | 0.9 | -0.022945 | -2.49 | 0.92 | 0.94 | 0.885 | 433679 |
| 1733350980 | 0.922945 | 0.016945 | 1.87 | 0.918 | 0.94 | 0.8739 | 503656 |
| 1733264700 | 0.906 | -0.0321 | -3.42 | 0.9261 | 0.94 | 0.9 | 753443 |
| 1733178180 | 0.9381 | -0.0469 | -4.76 | 0.9892 | 0.99 | 0.9 | 596703 |
| 1732918200 | 0.985 | -0.015 | -1.50 | 0.995 | 1.01 | 0.96 | 227820 |
| 1732746540 | 1 | 0.012095 | 1.22 | 1.02 | 1.03 | 0.931 | 386666 |
| 1732660140 | 0.987905 | -0.037095 | -3.62 | 1.03 | 1.06 | 0.91 | 1410280 |
| 1732573560 | 1.025 | -0.11 | -9.29 | 1.27 | 1.27 | 1 | 1483294 |
| 1732314000 | 1.1299999 | 0.13 | 13.00 | 1.02 | 1.1299999 | 0.9601 | 1218824 |
| 1732227900 | 1 | 0.0118 | 1.19 | 1.08 | 1.1 | 1 | 838003 |
| 1732141740 | 0.9882 | 0.0482 | 5.13 | 0.94 | 1.01 | 0.94 | 602745 |
| 1732054800 | 0.94 | -0.0401 | -4.09 | 1.02 | 1.02 | 0.94 | 672841 |
| 1731968640 | 0.9801 | 0.0201 | 2.09 | 0.98 | 1.04 | 0.97 | 699219 |
| 1731709260 | 0.96 | -0.08 | -7.69 | 1.09 | 1.09 | 0.94 | 1644462 |
| 1731622800 | 1.04 | -0.03 | -2.80 | 1.03 | 1.1399999 | 1.03 | 472682 |
| 1731536760 | 1.07 | -0.07 | -5.73 | 1.11 | 1.1299999 | 1.03 | 590832 |
| 1731450480 | 1.135 | -0.01 | -0.44 | 1.16 | 1.245 | 1.07 | 645668 |
| 1731363600 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.35 | 0.9011 | 1457379 |
| 1731104400 | 1.27 | 0.09 | 7.63 | 1.22 | 1.3 | 1.18 | 629766 |
| 1731018540 | 1.18 | -0.02 | -1.67 | 1.22 | 1.25 | 1.1299999 | 774832 |
| 1730931600 | 1.2 | 0.03 | 2.56 | 1.18 | 1.25 | 1.15 | 420530 |
| 1730845680 | 1.17 | -0.04 | -3.31 | 1.23 | 1.24 | 1.12 | 546966 |
| 1730759160 | 1.21 | 0.14 | 12.56 | 1.08 | 1.23 | 1.07 | 1212811 |
| 1730496420 | 1.075 | 0.02 | 2.38 | 1.04 | 1.09 | 1.01 | 837200 |
| 1730409780 | 1.05 | 0.1 | 10.56 | 0.9401 | 1.08 | 0.9401 | 965256 |
| 1730323500 | 0.9497 | -0.0001 | -0.01 | 0.945 | 0.9499 | 0.91 | 638675 |
| 1730237280 | 0.9498 | 0.0497 | 5.52 | 0.9001 | 0.98 | 0.9001 | 976807 |
| 1730150880 | 0.9001 | -0.04856 | -5.12 | 0.91 | 0.95 | 0.89 | 738613 |
| 1729891500 | 0.94866 | 0.03856 | 4.24 | 0.928 | 0.9499 | 0.905 | 356444 |
| 1729805160 | 0.9101 | -0.01035 | -1.12 | 0.95 | 0.955 | 0.9 | 440547 |
| 1729718940 | 0.92045 | 0.01815 | 2.01 | 0.95 | 0.95 | 0.8851 | 553673 |
| 1729632300 | 0.9023 | -0.0127 | -1.39 | 0.929 | 1.05 | 0.89555 | 2353508 |
| 1729545600 | 0.915 | 0.02375 | 2.66 | 0.9 | 0.94 | 0.88 | 1457438 |
| 1729286400 | 0.89125 | 0.03125 | 3.63 | 0.885 | 0.949 | 0.86 | 2663406 |
| 1729200000 | 0.86 | -0.0925 | -9.71 | 0.9701 | 0.9999 | 0.831 | 6823364 |
| 1729113960 | 0.9525 | -0.0825 | -7.97 | 1.05 | 1.08 | 0.92 | 3829867 |
| 1729027680 | 1.035 | -0.04 | -3.27 | 1.06 | 1.08 | 1.02 | 1520007 |
| 1728941220 | 1.07 | -0.02 | -1.83 | 1.09 | 1.1299999 | 1.06 | 719773 |
| 1728681900 | 1.09 | -0.29 | -21.01 | 1.25 | 1.4 | 1.07 | 3933401 |
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
