
Vivic Corporation (QB) (VIVC)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1016 | -22.5777777778 | 0.45 | 0.5 | 0.33 | 5886 | 0.40036066 | CS |
4 | -3.3269 | -90.5205017278 | 3.6753 | 3.6753 | 0.3201 | 44149 | 0.60006012 | CS |
12 | -1.2816 | -78.6257668712 | 1.63 | 5.85 | 0.3201 | 80582 | 3.07250983 | CS |
26 | -2.6516 | -88.3866666667 | 3 | 5.85 | 0.3201 | 51434 | 3.02952421 | CS |
52 | -0.4036 | -53.670212766 | 0.752 | 5.85 | 0.3201 | 40082 | 3.02760326 | CS |
156 | -0.6916 | -66.5 | 1.04 | 5.85 | 0.1 | 30483 | 2.85696975 | CS |
260 | -2.3516 | -87.0962962963 | 2.7 | 5.85 | 0.1 | 20725 | 2.84126675 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740003960 | 0.3484 | -0.0516 | -12.90 | 0.33 | 0.4099999 | 0.33 | 5145 |
1739917620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1739572020 | 0.4 | -0.096675 | -19.46 | 0.43 | 0.5 | 0.4 | 9700 |
1739485320 | 0.496675 | -0.009425 | -1.86 | 0.45 | 0.496675 | 0.45 | 2812 |
1739398920 | 0.5061 | 0.0761 | 17.70 | 0.44505 | 0.5061 | 0.44 | 9121 |
1739312940 | 0.43 | 0.01 | 2.38 | 0.4201 | 0.5649 | 0.4201 | 9805 |
1739226000 | 0.42 | 0.0004 | 0.10 | 0.4492 | 0.4494 | 0.42 | 22382 |
1738967160 | 0.4196 | 0.02985 | 7.66 | 0.4491 | 0.4491 | 0.38 | 18300 |
1738880400 | 0.38975 | 0.01975 | 5.34 | 0.3201 | 0.4 | 0.3201 | 6601 |
1738794000 | 0.37 | -0.0401 | -9.78 | 0.3654 | 0.37 | 0.3589 | 5575 |
1738708080 | 0.4101 | -0.015 | -3.53 | 0.465 | 0.465 | 0.4101 | 4962 |
1738621740 | 0.4251 | -0.0049 | -1.14 | 0.43 | 0.43 | 0.4251 | 4270 |
1738362000 | 0.43 | -0.15415 | -26.39 | 0.6481 | 0.6481 | 0.43 | 16371 |
1738276080 | 0.5841499 | 0.01415 | 2.48 | 0.65 | 0.65 | 0.5 | 7502 |
1738189740 | 0.5699999 | 0.1900249 | 50.01 | 0.4399 | 0.5699999 | 0.4099999 | 18970 |
1738103280 | 0.379975 | -0.270025 | -41.54 | 0.6 | 0.6 | 0.335 | 97481 |
1738016820 | 0.65 | -0.0151 | -2.27 | 0.5992 | 0.72 | 0.42 | 21056 |
1737757440 | 0.6651 | -0.0149 | -2.19 | 0.84 | 0.84 | 0.55 | 75080 |
1737671220 | 0.68 | -3.07 | -81.87 | 3.6753 | 3.6753 | 0.68 | 459553 |
1737584640 | 3.75 | -1.35 | -26.47 | 4.5199999 | 5 | 2.61 | 596025 |
1737498540 | 5.1 | 0 | 0.00 | 5 | 5.76 | 4.26 | 194873 |
1737152880 | 5.1 | 0.05 | 0.99 | 4.95 | 5.46 | 4.6 | 94549 |
1737066420 | 5.05 | 0.16 | 3.27 | 4.8 | 5.85 | 4.35 | 48167 |
1736979720 | 4.89 | 0.04 | 0.82 | 4.6 | 5 | 4 | 161862 |
1736893380 | 4.85 | 0.25 | 5.43 | 4.4 | 4.85 | 4.2 | 232999 |
1736806800 | 4.6 | 0.15 | 3.37 | 4.2 | 4.65 | 3.9947 | 231410 |
1736547720 | 4.45 | 0.37 | 9.07 | 4.08 | 4.45 | 3.6248 | 127920 |
1736375340 | 4.08 | 0.48 | 13.33 | 3.672 | 4.11 | 3.59 | 212900 |
1736288940 | 3.6 | -0.1 | -2.70 | 4.5 | 4.5 | 3.3 | 216710 |
1736202360 | 3.7 | 0.45 | 13.85 | 3.5 | 4.1 | 3.45 | 13069 |
1735942980 | 3.25 | 0.15 | 4.84 | 3.25 | 3.25 | 3.25 | 222 |
1735856700 | 3.1 | -0.45 | -12.68 | 3.3 | 3.5 | 3.1 | 57539 |
1735683960 | 3.55 | 0.07 | 2.01 | 3.2375 | 4.1 | 3.19 | 43647 |
1735597740 | 3.48 | -0.22 | -5.95 | 3.11 | 3.6 | 3.11 | 28219 |
1735338000 | 3.7 | -0.3 | -7.50 | 3.32 | 4.49 | 3.25 | 20760 |
1735252020 | 4 | -1.01 | -20.16 | 4.74 | 4.85 | 3.6 | 14607 |
1735078200 | 5.01 | 1.08 | 27.48 | 3.0299999 | 5.33 | 3.0299999 | 51829 |
1734992400 | 3.93 | 1.28 | 48.30 | 3.27 | 4.5 | 2.64 | 68465 |
1734733200 | 2.65 | 0.3 | 12.77 | 2.2 | 3.1 | 2.15 | 142190 |
1734646800 | 2.35 | 0.2 | 9.30 | 2 | 2.4 | 1.96 | 126571 |
1734560940 | 2.15 | -0.15 | -6.52 | 1.98 | 2.5 | 1.9599 | 148327 |
1734474360 | 2.3 | 0.05 | 2.22 | 1.9 | 2.36 | 1.9 | 142644 |
1734388140 | 2.25 | 0.15 | 7.14 | 2.0099999 | 2.25 | 1.765 | 141257 |
1734128940 | 2.1 | 0 | 0.00 | 2.12 | 2.2 | 2.035 | 13864 |
1734042480 | 2.1 | 0 | 0.00 | 2.3 | 2.3 | 2.1 | 1102 |
1733955900 | 2.1 | 0.1 | 5.00 | 2.15 | 2.2949 | 2.1 | 3909 |
1733869200 | 2 | -0.19 | -8.68 | 1.96 | 2 | 1.9099 | 2901 |
1733782800 | 2.19 | 0.04 | 1.86 | 2.19 | 2.19 | 2.19 | 303 |
1733523600 | 2.15 | 0.15 | 7.50 | 2 | 2.15 | 1.9 | 15697 |
1733437500 | 2 | 0.03 | 1.65 | 1.94 | 2 | 1.66 | 49365 |
1733350980 | 1.9675 | 0.07 | 3.55 | 1.7 | 2.2 | 1.65 | 110256 |
1733264700 | 1.9 | 0.2 | 11.76 | 1.7575 | 1.9 | 1.7 | 152973 |
1733178180 | 1.7 | -0.22 | -11.46 | 1.755 | 1.755 | 1.7 | 1139 |
1732918200 | 1.92 | 0.13 | 7.26 | 1.6299999 | 1.92 | 1.6299999 | 7864 |
1732746540 | 1.79 | 0.06 | 3.47 | 1.79 | 1.79 | 1.7075 | 2603 |
1732660140 | 1.73 | -0.09 | -4.95 | 1.51 | 1.85 | 1.51 | 13377 |
1732573560 | 1.82 | 0.3 | 19.74 | 1.45 | 1.82 | 1.45 | 1502 |
1732314000 | 1.52 | -0.28 | -15.56 | 1.62 | 2 | 1.52 | 7664 |
1732227900 | 1.8 | -0.05 | -2.70 | 1.7 | 1.8 | 1.7 | 201 |
1732141740 | 1.85 | 0.05 | 2.78 | 1.6599 | 1.85 | 1.6599 | 1930 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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