Hot Features
プレミアム
Electromed Inc (ELMD)
AMEX
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 | 0.86 | 2.88300368756 | 29.83 | 30.75 | 28.1 | 82828 | 29.90741082 | CS |
| 4 | 2.53 | 8.984375 | 28.16 | 30.75 | 26.5511 | 84231 | 28.9073711 | CS |
| 12 | 8.47 | 38.1188118812 | 22.22 | 31.31 | 21.975 | 89934 | 27.61407023 | CS |
| 26 | 16.42 | 115.066573231 | 14.27 | 31.31 | 13.74 | 67760 | 23.94056846 | CS |
| 52 | 20.11 | 190.075614367 | 10.58 | 31.31 | 9.81 | 48898 | 21.33269992 | CS |
| 156 | 17.39 | 130.751879699 | 13.3 | 31.31 | 8.7 | 24338 | 17.90299464 | CS |
| 260 | 21.93 | 250.342465753 | 8.76 | 31.31 | 6.9157 | 50632 | 13.98015051 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 30.69 | 0.59 | 1.96 | 30.15 | 30.8899 | 29.71 | 75906 |
| 1735860600 | 30.1 | 0.55 | 1.86 | 29.81 | 30.31 | 29.21 | 66022 |
| 1735687800 | 29.55 | -0.61 | -2.02 | 30.38 | 30.5299 | 29.325 | 46106 |
| 1735601400 | 30.16 | 0.92 | 3.15 | 29.01 | 30.5799 | 28.1 | 162830 |
| 1735342200 | 29.24 | -0.56 | -1.88 | 29.83 | 29.99 | 28.798 | 55795 |
| 1735255800 | 29.8 | 0.22 | 0.74 | 29.35 | 30 | 29.08 | 60432 |
| 1735077840 | 29.58 | 0.93 | 3.25 | 29 | 29.92 | 28.65 | 69225 |
| 1734996600 | 28.65 | 0.92 | 3.32 | 27.5 | 29.34 | 26.5511 | 196533 |
| 1734737400 | 27.73 | 0.25 | 0.91 | 27.23 | 28.11 | 27.22 | 60136 |
| 1734651000 | 27.48 | 0.48 | 1.78 | 27.32 | 28.97 | 27.12 | 80578 |
| 1734564600 | 27 | -1.12 | -3.98 | 28.17 | 28.98 | 26.91 | 54664 |
| 1734478200 | 28.12 | -0.3 | -1.06 | 28.38 | 28.39 | 27.7598 | 54138 |
| 1734391800 | 28.42 | 0.24 | 0.85 | 28.39 | 28.9416 | 27.7234 | 71341 |
| 1734132600 | 28.18 | -0.42 | -1.47 | 28.45 | 28.75 | 27.69 | 132831 |
| 1734046200 | 28.6 | -0.21 | -0.73 | 28.72 | 29.0517 | 28.33 | 42574 |
| 1733959800 | 28.81 | -0.28 | -0.96 | 29.04 | 29.21 | 28.389 | 67234 |
| 1733873400 | 29.09 | -0.8 | -2.68 | 30.01 | 30.05 | 28.79 | 72271 |
| 1733787000 | 29.89 | 1.18 | 4.11 | 29.5 | 30.2 | 29.1404 | 112144 |
| 1733527800 | 28.71 | 0.71 | 2.54 | 28.16 | 28.93 | 27.3299 | 108209 |
| 1733441400 | 28 | -1.8 | -6.04 | 29.36 | 29.6 | 27.28 | 207608 |
| 1733355000 | 29.8 | -0.31 | -1.03 | 30.16 | 30.25 | 29.605 | 83891 |
| 1733268600 | 30.11 | 0.01 | 0.03 | 30.65 | 30.65 | 29.79 | 125842 |
| 1733182200 | 30.1 | -0.68 | -2.21 | 30.93 | 31.2631 | 29.5 | 116451 |
| 1732917840 | 30.78 | -0.28 | -0.90 | 31.23 | 31.31 | 30.7758 | 34860 |
| 1732750200 | 31.06 | 0.57 | 1.87 | 30.5 | 31.21 | 29.9 | 76968 |
| 1732663800 | 30.49 | 0.23 | 0.76 | 30.26 | 30.7 | 29.7401 | 98110 |
| 1732577400 | 30.26 | 0.47 | 1.58 | 29.98 | 30.29 | 29.13 | 129243 |
| 1732318200 | 29.79 | 1.72 | 6.13 | 28.27 | 29.9999 | 28.27 | 104575 |
| 1732231800 | 28.07 | -1.14 | -3.90 | 29 | 29 | 27.77 | 121694 |
| 1732145400 | 29.21 | 1.29 | 4.62 | 28 | 29.6239 | 28 | 136640 |
| 1732059000 | 27.92 | -0.16 | -0.57 | 28 | 28.6 | 27.5936 | 225076 |
| 1731972600 | 28.08 | -0.73 | -2.53 | 29.13 | 29.5154 | 27.75 | 181813 |
| 1731713400 | 28.81 | -0.08 | -0.28 | 28.97 | 29.39 | 28.1 | 120458 |
| 1731627000 | 28.89 | 1.1 | 3.96 | 28.21 | 29.35 | 27.5 | 104532 |
| 1731540600 | 27.79 | 1.35 | 5.11 | 28 | 30 | 26.71 | 250540 |
| 1731454200 | 26.44 | -0.4 | -1.49 | 27.15 | 27.65 | 26.25 | 137181 |
| 1731367800 | 26.84 | 1.35 | 5.30 | 28 | 28.0199 | 25.72 | 316431 |
| 1731108600 | 25.49 | 1.49 | 6.21 | 24.14 | 25.5578 | 23.595 | 113975 |
| 1731022200 | 24 | -0.05 | -0.21 | 24.11 | 24.11 | 23.59 | 40908 |
| 1730935800 | 24.05 | 0.71 | 3.04 | 23.63 | 24.19 | 23.4036 | 59751 |
| 1730849400 | 23.34 | 0.57 | 2.50 | 22.81 | 23.55 | 22.81 | 53663 |
| 1730763000 | 22.77 | -0.13 | -0.57 | 22.79 | 23.1 | 22.6166 | 46794 |
| 1730500200 | 22.9 | -0.35 | -1.51 | 23.26 | 23.36 | 22.86 | 28985 |
| 1730413800 | 23.25 | 0.57 | 2.51 | 22.58 | 23.25 | 22.3 | 22006 |
| 1730327400 | 22.68 | -0.2 | -0.87 | 22.67 | 22.9 | 22.57 | 33783 |
| 1730241000 | 22.88 | 0.5 | 2.23 | 22.54 | 22.88 | 22.41 | 35862 |
| 1730154600 | 22.38 | -0.86 | -3.70 | 23.24 | 23.265 | 22.38 | 84006 |
| 1729895400 | 23.24 | 0.16 | 0.69 | 23 | 23.35 | 22.874 | 39090 |
| 1729809000 | 23.08 | 0.22 | 0.96 | 22.9 | 23.19 | 22.75 | 51446 |
| 1729722600 | 22.86 | -0.43 | -1.85 | 23.12 | 23.29 | 22.86 | 24678 |
| 1729636200 | 23.29 | 0.49 | 2.15 | 22.72 | 23.29 | 22.65 | 29699 |
| 1729549800 | 22.8 | -0.28 | -1.21 | 23.03 | 23.38 | 22.8 | 48069 |
| 1729290600 | 23.08 | 0.08 | 0.35 | 23 | 23.23 | 22.77 | 47511 |
| 1729204200 | 23 | -0.01 | -0.04 | 22.98 | 23.2541 | 22.7 | 71481 |
| 1729117800 | 23.01 | 0.11 | 0.48 | 22.96 | 23.11 | 22.53 | 43931 |
| 1729031400 | 22.9 | 0.2 | 0.88 | 22.76 | 23.1923 | 22.695 | 40582 |
| 1728945000 | 22.7 | 0.03 | 0.13 | 22.62 | 22.93 | 22.11 | 43378 |
| 1728685800 | 22.67 | 0.36 | 1.61 | 22.22 | 22.76 | 21.975 | 58483 |
| 1728599400 | 22.31 | 0.39 | 1.78 | 21.71 | 22.31 | 21.45 | 42521 |
| 1728513000 | 21.92 | 0.27 | 1.25 | 21.75 | 22.43 | 21.435 | 48572 |
| 1728426600 | 21.65 | 0.29 | 1.36 | 21.49 | 21.65 | 20.95 | 31896 |
| 1728340200 | 21.36 | -0.3 | -1.39 | 21.68 | 21.81 | 21.27 | 32247 |
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
