
Wytec International Inc (QB) (WYTC)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.81 | -23.1428571429 | 3.5 | 3.55 | 2.55 | 2531 | 3.1083552 | CS |
4 | 1.47 | 120.491803279 | 1.22 | 3.95 | 0.8501 | 10505 | 1.74404222 | CS |
12 | 1.39 | 106.923076923 | 1.3 | 3.95 | 0.598125 | 8526 | 1.34759805 | CS |
26 | 0.28 | 11.6182572614 | 2.41 | 4 | 0.598125 | 7604 | 1.70014345 | CS |
52 | 1.64 | 156.19047619 | 1.05 | 4.25 | 0.598125 | 6916 | 1.75145662 | CS |
156 | 1.64 | 156.19047619 | 1.05 | 4.25 | 0.598125 | 6916 | 1.75145662 | CS |
260 | 1.64 | 156.19047619 | 1.05 | 4.25 | 0.598125 | 6916 | 1.75145662 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740435600 | 3.015 | -0.27 | -8.08 | 3.3 | 3.3 | 2.93 | 3800 |
1740176400 | 3.2799999 | -0.02 | -0.53 | 3.43 | 3.45 | 3.2799999 | 1987 |
1740090480 | 3.2975 | -0.02 | -0.53 | 3.42 | 3.44 | 3.2975 | 480 |
1740003960 | 3.315 | 0.26 | 8.33 | 3.49 | 3.49 | 3.315 | 909 |
1739917740 | 3.06 | -0.44 | -12.57 | 3.5 | 3.55 | 3.06 | 5479 |
1739572020 | 3.5 | 0.21 | 6.25 | 3.558 | 3.95 | 3.2 | 12145 |
1739485320 | 3.294 | 0.65 | 24.77 | 2.74 | 3.294 | 2.67 | 11306 |
1739398920 | 2.64 | 0.55 | 26.32 | 2.18 | 2.64 | 2.1 | 18753 |
1739312940 | 2.09 | 0.61 | 41.22 | 1.49 | 2.09 | 1.49 | 13851 |
1739226000 | 1.48 | 0.41 | 38.32 | 1.1299999 | 1.5 | 1.1 | 23782 |
1738967160 | 1.07 | 0 | 0.00 | 1.07 | 1.1399999 | 1.07 | 6533 |
1738880400 | 1.07 | 0.08 | 8.08 | 1.0315 | 1.07 | 0.9166 | 7975 |
1738794000 | 0.99 | 0.0299 | 3.11 | 1.07 | 1.07 | 0.97 | 14780 |
1738708080 | 0.9601 | 0.0101 | 1.06 | 0.9898 | 1 | 0.9501 | 7194 |
1738621740 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.8501 | 6750 |
1738362000 | 1 | -0.12 | -10.71 | 1.12 | 1.12 | 0.9 | 9985 |
1738276080 | 1.12 | -0.14 | -11.11 | 1.29 | 1.3 | 1.03 | 22218 |
1738189740 | 1.26 | 0.31 | 32.62 | 0.98 | 1.28 | 0.96 | 22371 |
1738103280 | 0.9501 | -0.1099 | -10.37 | 1.22 | 1.22 | 0.9501 | 9300 |
1738016820 | 1.06 | -0.09 | -7.83 | 1.15 | 1.295 | 1.01 | 6700 |
1737757440 | 1.15 | 0.22 | 22.99 | 1.09 | 1.15 | 0.9401 | 15610 |
1737671220 | 0.935 | -0.125 | -11.79 | 1.1399999 | 1.17 | 0.935 | 6431 |
1737584640 | 1.06 | 0.05 | 4.95 | 1.02 | 1.16 | 0.9202 | 18304 |
1737498540 | 1.01 | 0.12 | 13.47 | 1 | 1.0275 | 0.9 | 4289 |
1737152880 | 0.8901 | -0.0199 | -2.19 | 1.04 | 1.04 | 0.89 | 9710 |
1737066420 | 0.91 | -0.13 | -12.50 | 1.04 | 1.04 | 0.91 | 6401 |
1736979720 | 1.04 | 0.14 | 15.96 | 1.0175 | 1.05 | 0.8889 | 8570 |
1736893380 | 0.89686 | 0.11186 | 14.25 | 0.98 | 1 | 0.888 | 3747 |
1736806800 | 0.785 | -0.005 | -0.63 | 1 | 1 | 0.785 | 7550 |
1736547720 | 0.79 | 0.0299 | 3.93 | 1 | 1 | 0.79 | 2255 |
1736375340 | 0.7601 | -0.1774 | -18.92 | 1 | 1 | 0.7601 | 2100 |
1736288940 | 0.9375 | 0.1373 | 17.16 | 0.99 | 0.99 | 0.7501 | 3200 |
1736202360 | 0.8002 | 0.0001 | 0.01 | 0.970025 | 1.03 | 0.7802 | 7094 |
1735942980 | 0.8001 | 0.1013 | 14.50 | 0.7201 | 1 | 0.7201 | 3552 |
1735856700 | 0.6988 | -0.0412 | -5.57 | 0.6988 | 0.6988 | 0.6988 | 300 |
1735684140 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1735597740 | 0.74 | -0.26 | -26.00 | 0.63 | 0.81 | 0.598125 | 3107 |
1735338000 | 1 | 0.02 | 2.04 | 0.89275 | 1 | 0.8042 | 2400 |
1735252020 | 0.98 | 0.08 | 8.89 | 0.9 | 1 | 0.7999 | 6100 |
1735078200 | 0.9 | 0.0199 | 2.26 | 1.035 | 1.035 | 0.9 | 3100 |
1734992400 | 0.8801 | 0 | 0.00 | 0.8801 | 0.8801 | 0.8801 | 0 |
1734733200 | 0.8801 | 0.0094 | 1.08 | 1.1399999 | 1.1399999 | 0.8801 | 2100 |
1734646800 | 0.8707 | -0.2793 | -24.29 | 0.986055 | 0.986055 | 0.8707 | 1000 |
1734560940 | 1.15 | 0.15 | 15.00 | 1 | 1.21 | 0.8505 | 3228 |
1734474360 | 1 | -0.1 | -9.09 | 1 | 1 | 1 | 10000 |
1734388140 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1 | 43430 |
1734128940 | 1.05 | -0.24 | -18.60 | 1.29 | 1.29 | 1.02 | 11922 |
1734042480 | 1.29 | 0.34 | 35.78 | 1.2 | 1.29 | 1.02 | 1630 |
1733955900 | 0.9501 | -0.1599 | -14.41 | 1.29 | 1.3 | 0.9501 | 4400 |
1733869200 | 1.11 | 0.21 | 23.32 | 0.92 | 1.11 | 0.92 | 386 |
1733782800 | 0.9001 | -0.2499 | -21.73 | 0.9 | 1.15 | 0.86 | 8690 |
1733523600 | 1.15 | -0.01 | -0.86 | 1.29 | 1.29 | 1 | 26463 |
1733437380 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
1733350980 | 1.16 | -0.02 | -1.78 | 1.33 | 1.48 | 1.051 | 8222 |
1733264700 | 1.181 | -0.02 | -1.58 | 1.3 | 1.3 | 1.181 | 1741 |
1733178180 | 1.2 | -0.1 | -7.87 | 1.26 | 1.3 | 0.953 | 51687 |
1732918200 | 1.3025 | -0.06 | -4.23 | 1.398 | 1.478 | 1.26 | 7758 |
1732746540 | 1.36 | -0.02 | -1.09 | 1.36 | 1.36 | 1.36 | 525 |
1732660140 | 1.375 | 0.07 | 5.69 | 1.435 | 1.48 | 1.3 | 4060 |
1732573560 | 1.301 | -0.18 | -12.09 | 1.48 | 1.48 | 1.3 | 4100 |
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