Hot Features
プレミアム
Veradigm Inc (CE) (MDRX)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.1 | 1.02564102564 | 9.75 | 9.95 | 9.405 | 308915 | 9.85522053 | CS |
| 4 | 0.6 | 6.48648648649 | 9.25 | 9.99 | 9.25 | 333520 | 9.81413088 | CS |
| 12 | -0.35 | -3.43137254902 | 10.2 | 10.2 | 8.65 | 285713 | 9.72182838 | CS |
| 26 | 2.35 | 31.3333333333 | 7.5 | 10.2 | 7.26 | 427963 | 8.77694214 | CS |
| 52 | 3.29 | 50.1524390244 | 6.56 | 10.2 | 5.01 | 1196891 | 7.3285278 | CS |
| 156 | 3.29 | 50.1524390244 | 6.56 | 10.2 | 5.01 | 1196891 | 7.3285278 | CS |
| 260 | 3.29 | 50.1524390244 | 6.56 | 10.2 | 5.01 | 1196891 | 7.3285278 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727299200 | 9.76 | -0.05 | -0.51 | 9.95 | 9.95 | 9.75 | 165728 |
| 1727212800 | 9.81 | -0.09 | -0.91 | 9.7 | 9.9 | 9.5 | 190233 |
| 1727126940 | 9.9 | 0.15 | 1.54 | 9.405 | 9.9 | 9.405 | 744839 |
| 1726867200 | 9.75 | -0.09 | -0.91 | 9.9 | 9.9 | 9.71 | 24621 |
| 1726781220 | 9.84 | 0.12 | 1.18 | 9.75 | 9.9 | 9.56 | 419152 |
| 1726694460 | 9.725 | -0.03 | -0.26 | 9.55 | 9.75 | 9.5 | 8060 |
| 1726608240 | 9.75 | -0.15 | -1.52 | 9.5 | 9.95 | 9.5 | 41139 |
| 1726521720 | 9.9 | 0.1 | 1.02 | 9.7 | 9.99 | 9.65 | 203302 |
| 1726262940 | 9.8 | 0.29 | 3.05 | 9.74 | 9.9 | 9.65 | 1597871 |
| 1726176540 | 9.51 | -0.38 | -3.84 | 9.85 | 9.9 | 9.5 | 251772 |
| 1726090140 | 9.89 | 0.24 | 2.49 | 9.5 | 9.99 | 9.5 | 1278374 |
| 1726003500 | 9.65 | -0.11 | -1.13 | 9.84 | 9.9 | 9.61 | 277826 |
| 1725917160 | 9.76 | 0.06 | 0.62 | 9.7 | 9.95 | 9.26 | 16175 |
| 1725658020 | 9.7 | -0.25 | -2.51 | 9.94 | 9.94 | 9.65 | 562726 |
| 1725571440 | 9.95 | 0.29 | 3.00 | 9.89 | 9.99 | 9.6 | 57544 |
| 1725485040 | 9.66 | 0.05 | 0.52 | 9.705 | 9.99 | 9.65 | 27832 |
| 1725398880 | 9.61 | -0.34 | -3.42 | 9.4 | 9.99 | 9.4 | 48752 |
| 1725053340 | 9.95 | 0.05 | 0.51 | 9.5 | 9.99 | 9.5 | 111461 |
| 1724966400 | 9.9 | 0.15 | 1.54 | 9.25 | 9.99 | 9.25 | 309471 |
| 1724880360 | 9.75 | -0.05 | -0.51 | 9.15 | 9.95 | 9.15 | 29882 |
| 1724794080 | 9.8 | 0.15 | 1.55 | 9.1 | 9.99 | 9.1 | 360382 |
| 1724707740 | 9.65 | -0.05 | -0.52 | 8.65 | 9.85 | 8.65 | 42867 |
| 1724448480 | 9.7 | 0.1 | 1.04 | 9.9 | 9.9 | 9.11 | 113293 |
| 1724362140 | 9.6006 | 0.1 | 1.06 | 9.75 | 9.9 | 9 | 64688 |
| 1724275380 | 9.5 | 0 | 0.00 | 9.25 | 9.75 | 9.25 | 44489 |
| 1724188800 | 9.5 | -0.01 | -0.11 | 9.75 | 9.75 | 9 | 1172502 |
| 1724102880 | 9.51 | -0.09 | -0.94 | 9.6 | 9.99 | 9.45 | 181577 |
| 1723843740 | 9.6 | 0.05 | 0.52 | 9.55 | 9.7 | 9.55 | 5889 |
| 1723756860 | 9.55 | 0.05 | 0.53 | 9.65 | 9.85 | 9 | 389917 |
| 1723670820 | 9.5 | 0 | 0.00 | 9.1 | 9.75 | 9.1 | 107400 |
| 1723584360 | 9.5 | 0 | 0.00 | 9.5 | 9.64 | 9.5 | 37745 |
| 1723497900 | 9.5 | 0.4 | 4.40 | 9.1 | 9.64 | 9 | 786006 |
| 1723238400 | 9.1 | -0.05 | -0.55 | 9.5 | 9.5 | 9.1 | 56461 |
| 1723152000 | 9.15 | -0.17 | -1.82 | 9.1 | 9.6 | 9.1 | 169154 |
| 1723065720 | 9.32 | 0.12 | 1.30 | 9.16 | 9.99 | 9.1 | 113542 |
| 1722979800 | 9.2 | -0.17 | -1.81 | 9.01 | 9.45 | 9.01 | 42357 |
| 1722893340 | 9.3699999 | -0.28 | -2.90 | 9.55 | 9.65 | 8.86 | 207200 |
| 1722634140 | 9.65 | -0.1 | -1.03 | 9.1 | 9.75 | 9.1 | 755858 |
| 1722547620 | 9.75 | 0.1 | 1.04 | 9.65 | 9.9 | 9.65 | 41719 |
| 1722461340 | 9.65 | -0.01 | -0.05 | 10 | 10 | 9.65 | 134897 |
| 1722374820 | 9.655 | 0 | 0.05 | 9.99 | 9.99 | 9.65 | 96472 |
| 1722288180 | 9.65 | -0.05 | -0.52 | 9.99 | 9.99 | 9.65 | 78349 |
| 1722029100 | 9.7 | 0.05 | 0.52 | 9.65 | 9.7 | 9.65 | 54482 |
| 1721942400 | 9.65 | 0 | 0.00 | 10 | 10 | 9.65 | 50103 |
| 1721856480 | 9.65 | -0.15 | -1.53 | 10.2 | 10.2 | 9.65 | 243633 |
| 1721770140 | 9.8 | 0.15 | 1.55 | 9.99 | 9.99 | 9.65 | 563537 |
| 1721683740 | 9.65 | -0.25 | -2.53 | 9.65 | 9.9 | 9.65 | 20018 |
| 1721424180 | 9.9 | 0.17 | 1.75 | 9.73 | 9.9 | 9.65 | 28924 |
| 1721337960 | 9.73 | -0.08 | -0.82 | 9.71 | 9.99 | 9.71 | 105945 |
| 1721251320 | 9.81 | -0.09 | -0.91 | 9.99 | 9.99 | 9.8 | 253963 |
| 1721164920 | 9.9 | 0.05 | 0.51 | 9.85 | 9.99 | 9.76 | 426655 |
| 1721078940 | 9.85 | 0 | 0.00 | 9.8 | 9.99 | 9.8 | 252390 |
| 1720819200 | 9.85 | 0 | 0.00 | 9.8 | 9.99 | 9.8 | 143420 |
| 1720733280 | 9.85 | -0.13 | -1.30 | 9.66 | 9.95 | 9.66 | 1207034 |
| 1720646880 | 9.98 | 0.33 | 3.42 | 9.65 | 9.98 | 9.65 | 435270 |
| 1720560540 | 9.65 | 0 | 0.00 | 9.55 | 9.8 | 9.55 | 1260290 |
| 1720473600 | 9.65 | 0.15 | 1.58 | 9.85 | 9.85 | 9.5 | 80714 |
| 1720214640 | 9.5 | 0 | 0.00 | 10.2 | 10.2 | 9.5 | 75441 |
| 1720041000 | 9.5 | -0.16 | -1.66 | 9.63 | 9.75 | 9.5 | 4944 |
| 1719955740 | 9.66 | 0.16 | 1.68 | 9.5 | 9.75 | 9.5 | 147406 |
| 1719868980 | 9.5 | 0 | 0.00 | 9.5 | 9.9 | 9.5 | 18715 |
| 1719610020 | 9.5 | 0.5 | 5.56 | 7.5 | 9.75 | 7.5 | 45636 |
| 1719523200 | 9 | -0.65 | -6.74 | 8.65 | 9.99 | 8.65 | 216156 |
| 1719437040 | 9.65 | 0.05 | 0.52 | 9.99 | 9.99 | 8.65 | 160084 |
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
