Myomo Inc (MYO)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.6901 | 17.2094763092 | 4.01 | 5.35 | 3.95 | 366705 | 4.82386493 | CS |
4 | 0.8501 | 22.0805194805 | 3.85 | 5.35 | 3.59 | 165708 | 4.36928893 | CS |
12 | 0.8801 | 23.0392670157 | 3.82 | 5.35 | 3.59 | 156890 | 4.09458445 | CS |
26 | 0.8101 | 20.8251928021 | 3.89 | 5.64 | 2.76 | 301840 | 4.21149965 | CS |
52 | 2.5501 | 118.609302326 | 2.15 | 5.64 | 1.8506 | 391086 | 3.97514565 | CS |
156 | -5.2099 | -52.5721493441 | 9.91 | 9.9839 | 0.369 | 378886 | 1.96689663 | CS |
260 | 4.1465 | 749.00650289 | 0.5536 | 40 | 0.26 | 382696 | 3.87383279 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1731540600 | 4.72 | -0.27 | -5.41 | 4.97 | 5.0499 | 4.71 | 122377 |
1731454200 | 4.99 | 0.09 | 1.84 | 4.88 | 4.99 | 4.69 | 285997 |
1731367800 | 4.9 | 0.09 | 1.87 | 4.69 | 5.11 | 4.65 | 233827 |
1731108600 | 4.8099999 | -0.21 | -4.18 | 5 | 5.35 | 4.78 | 325416 |
1731022200 | 5.0199999 | 0.84 | 20.10 | 4.3 | 5.24 | 4.21 | 700561 |
1730935800 | 4.18 | 0.22 | 5.56 | 4.08 | 4.24 | 3.95 | 305758 |
1730849400 | 3.96 | 0.13 | 3.39 | 3.86 | 4.05 | 3.8 | 179282 |
1730763000 | 3.83 | 0.09 | 2.41 | 3.69 | 3.9434 | 3.68 | 85000 |
1730500200 | 3.74 | 0.08 | 2.19 | 3.67 | 3.8307 | 3.66 | 128036 |
1730413800 | 3.66 | -0.25 | -6.35 | 3.85 | 3.8848 | 3.59 | 272753 |
1730327400 | 3.908 | -0.01 | -0.31 | 3.92 | 3.92 | 3.82 | 61751 |
1730241000 | 3.92 | -0.03 | -0.76 | 3.96 | 4 | 3.9 | 35986 |
1730154600 | 3.95 | 0.19 | 5.05 | 3.77 | 4 | 3.75 | 143583 |
1729895400 | 3.76 | -0.01 | -0.27 | 3.81 | 3.81 | 3.75 | 17699 |
1729809000 | 3.77 | 0.02 | 0.53 | 3.77 | 3.8001 | 3.69 | 44084 |
1729722600 | 3.75 | 0.02 | 0.54 | 3.7 | 3.8 | 3.67 | 71053 |
1729636200 | 3.73 | 0.01 | 0.27 | 3.65 | 3.76 | 3.65 | 78508 |
1729549800 | 3.72 | -0.05 | -1.33 | 3.73 | 3.76 | 3.63 | 101418 |
1729290600 | 3.77 | -0.01 | -0.26 | 3.8 | 3.8707 | 3.7 | 75533 |
1729204200 | 3.78 | -0.17 | -4.30 | 3.96 | 3.99 | 3.78 | 92457 |
1729117800 | 3.95 | 0.08 | 2.07 | 3.85 | 3.97 | 3.83 | 99735 |
1729031400 | 3.87 | -0.01 | -0.26 | 3.91 | 3.9995 | 3.81 | 82841 |
1728945000 | 3.88 | 0.01 | 0.26 | 3.91 | 4.05 | 3.81 | 193934 |
1728685800 | 3.87 | 0.05 | 1.31 | 3.81 | 3.92 | 3.78 | 150335 |
1728599400 | 3.82 | -0.06 | -1.55 | 3.85 | 3.86 | 3.78 | 119603 |
1728513000 | 3.88 | -0.05 | -1.27 | 3.93 | 3.93 | 3.739 | 194358 |
1728426600 | 3.93 | 0.13 | 3.42 | 3.81 | 3.99 | 3.81 | 135611 |
1728340200 | 3.8 | -0.22 | -5.47 | 4.0199999 | 4.0509 | 3.8 | 61187 |
1728081000 | 4.0199999 | 0.04 | 1.01 | 4.04 | 4.04 | 3.9 | 75136 |
1727994600 | 3.98 | 0.03 | 0.76 | 3.9 | 4.0599999 | 3.87 | 64999 |
1727908200 | 3.95 | 0.06 | 1.54 | 3.9 | 3.9913 | 3.85 | 60332 |
1727821800 | 3.89 | -0.12 | -2.99 | 3.91 | 3.99 | 3.7701 | 85751 |
1727735400 | 4.01 | 0.11 | 2.82 | 3.86 | 4.04 | 3.8 | 84602 |
1727476200 | 3.9 | 0.19 | 5.12 | 3.74 | 3.98 | 3.71 | 97687 |
1727389800 | 3.71 | -0.11 | -2.88 | 3.8 | 3.87 | 3.7 | 141094 |
1727303400 | 3.82 | 0.11 | 2.96 | 3.78 | 3.86 | 3.71 | 122566 |
1727217000 | 3.71 | -0.13 | -3.39 | 3.91 | 3.95 | 3.71 | 52170 |
1727130600 | 3.84 | -0.05 | -1.29 | 3.93 | 4.0517 | 3.84 | 81391 |
1726871400 | 3.89 | 0.06 | 1.57 | 3.81 | 3.91 | 3.75 | 145911 |
1726785000 | 3.83 | 0.03 | 0.79 | 3.95 | 3.9856 | 3.82 | 184306 |
1726698600 | 3.8 | -0.13 | -3.31 | 4.0199999 | 4.04 | 3.8 | 247218 |
1726612200 | 3.93 | -0.08 | -2.00 | 4.11 | 4.11 | 3.9 | 157908 |
1726525800 | 4.01 | -0.03 | -0.74 | 4.0199999 | 4.08 | 3.88 | 105890 |
1726266600 | 4.04 | -0.06 | -1.46 | 4.1 | 4.21 | 4 | 117647 |
1726180200 | 4.1 | 0.02 | 0.49 | 4.07 | 4.15 | 3.98 | 206717 |
1726093800 | 4.08 | 0.11 | 2.77 | 3.98 | 4.22 | 3.92 | 161109 |
1726007400 | 3.97 | -0.03 | -0.75 | 3.97 | 4.0199999 | 3.88 | 102866 |
1725921000 | 4 | 0.25 | 6.67 | 3.77 | 4.07 | 3.7 | 261658 |
1725661800 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8699 | 3.7 | 83453 |
1725575400 | 3.77 | 0.01 | 0.27 | 3.73 | 3.89 | 3.73 | 111201 |
1725489000 | 3.76 | -0.13 | -3.34 | 3.91 | 3.91 | 3.7 | 208329 |
1725402600 | 3.89 | -0.59 | -13.17 | 4.3 | 4.37 | 3.85 | 278701 |
1725057000 | 4.48 | 0.2 | 4.67 | 4.22 | 4.49 | 4.22 | 140204 |
1724970600 | 4.28 | 0.26 | 6.47 | 4.04 | 4.5 | 4.04 | 262206 |
1724884200 | 4.0199999 | 0.05 | 1.26 | 3.92 | 4.2 | 3.8604 | 212601 |
1724797800 | 3.97 | 0.09 | 2.32 | 3.85 | 4.03 | 3.77 | 169003 |
1724711400 | 3.88 | -0.02 | -0.51 | 3.9 | 3.91 | 3.76 | 245316 |
1724452200 | 3.9 | 0.04 | 1.04 | 3.84 | 3.93 | 3.79 | 177439 |
1724365800 | 3.86 | -0.19 | -4.69 | 4.11 | 4.1849999 | 3.8 | 225022 |
1724279400 | 4.05 | 0.27 | 7.14 | 3.82 | 4.075 | 3.8 | 367215 |
1724193000 | 3.78 | 0.06 | 1.61 | 3.7 | 3.78 | 3.62 | 370452 |
1724106600 | 3.72 | 0.01 | 0.27 | 3.71 | 3.87 | 3.6 | 254847 |
1723847400 | 3.71 | -0.04 | -1.07 | 3.71 | 3.8 | 3.6601 | 126179 |
1723761000 | 3.75 | -0.05 | -1.32 | 3.87 | 3.9373 | 3.7489 | 130788 |
1723674600 | 3.8 | -0.03 | -0.78 | 3.8 | 3.87 | 3.7 | 227274 |
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