Hot Features
プレミアム
Catheter Precision Inc (VTAK)
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 | 0.103 | 11.5341545353 | 0.893 | 1.07 | 0.8123 | 63847 | 0.97526308 | CS |
| 4 | 0.102 | 11.4093959732 | 0.894 | 1.07 | 0.7501 | 91883 | 0.85394563 | CS |
| 12 | -0.404 | -28.8571428571 | 1.4 | 1.515 | 0.7501 | 143015 | 1.05656518 | CS |
| 26 | -1.434 | -59.012345679 | 2.43 | 3.06 | 0.7501 | 602712 | 1.63808587 | CS |
| 52 | 0.7926 | 389.675516224 | 0.2034 | 4.31 | 0.146 | 4086412 | 0.85345765 | CS |
| 156 | 0.396 | 66 | 0.6 | 4.31 | 0.146 | 1895374 | 0.82734914 | CS |
| 260 | 0.396 | 66 | 0.6 | 4.31 | 0.146 | 1895374 | 0.82734914 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 1.03 | 0.01 | 0.98 | 1.06 | 1.07 | 0.9016 | 40224 |
| 1780612200 | 1.02 | 0.03 | 3.03 | 1.03 | 1.06 | 0.95 | 104482 |
| 1780525800 | 0.99 | 0.03 | 3.13 | 0.97 | 0.99 | 0.92 | 48387 |
| 1780439400 | 0.96 | 0.0395 | 4.29 | 0.9215 | 0.9868 | 0.906552 | 114600 |
| 1780353000 | 0.9205 | 0.0405 | 4.60 | 0.924 | 0.924 | 0.8123 | 31937 |
| 1780093800 | 0.88 | -0.0149 | -1.66 | 0.893 | 0.893 | 0.8374 | 19831 |
| 1780007400 | 0.8949 | -0.0041 | -0.46 | 0.8899 | 0.9397 | 0.8701 | 33874 |
| 1779921000 | 0.899 | 0.009 | 1.01 | 0.89 | 0.899 | 0.8491 | 29181 |
| 1779834600 | 0.89 | 0.042 | 4.95 | 0.848 | 0.8919 | 0.84 | 28381 |
| 1779489000 | 0.848 | 0.0533 | 6.71 | 0.85 | 0.85505 | 0.7935 | 38281 |
| 1779402600 | 0.7947 | 0.0117 | 1.49 | 0.799 | 0.7996 | 0.77 | 9289 |
| 1779316200 | 0.783 | -0.04 | -4.86 | 0.81 | 0.823 | 0.7501 | 97876 |
| 1779229800 | 0.823 | -0.007 | -0.84 | 0.8129999 | 0.9288 | 0.81 | 467268 |
| 1779143400 | 0.83 | 0.069 | 9.07 | 0.77 | 0.85485 | 0.77 | 449433 |
| 1778884200 | 0.761 | -0.0108 | -1.40 | 0.833 | 0.833 | 0.761 | 33727 |
| 1778797800 | 0.7718 | -0.0587 | -7.07 | 0.8605 | 0.8605 | 0.7665999 | 73704 |
| 1778711400 | 0.8305 | -0.0592 | -6.65 | 0.8888 | 0.8945 | 0.83 | 40380 |
| 1778625000 | 0.8897 | 0.0786 | 9.69 | 0.8199999 | 0.8897 | 0.79 | 67010 |
| 1778538600 | 0.8111 | -0.019 | -2.29 | 0.8219999 | 0.8219999 | 0.8078999 | 20219 |
| 1778279400 | 0.8300999 | -0.0555 | -6.27 | 0.894 | 0.894 | 0.83 | 37921 |
| 1778193000 | 0.8856 | -0.039 | -4.22 | 0.9234 | 0.93979 | 0.8601 | 87640 |
| 1778106600 | 0.9246 | -0.0014 | -0.15 | 0.9074 | 0.96 | 0.9074 | 47144 |
| 1778020200 | 0.926 | -0.014 | -1.49 | 0.94 | 0.9499 | 0.926 | 23187 |
| 1777933800 | 0.94 | -0.01 | -1.05 | 0.931 | 0.99 | 0.9266 | 68291 |
| 1777674600 | 0.95 | -0.0018 | -0.19 | 0.9201 | 0.979246 | 0.92 | 71788 |
| 1777588200 | 0.9518 | 0.0118 | 1.26 | 0.94 | 0.951951 | 0.92 | 38228 |
| 1777501800 | 0.94 | 0.0072 | 0.77 | 0.9365 | 0.9477 | 0.9201 | 6158 |
| 1777415400 | 0.9328 | 0.0328 | 3.64 | 0.8916 | 0.967621 | 0.8788 | 86056 |
| 1777329000 | 0.9 | -0.0299 | -3.22 | 0.92 | 0.99 | 0.9 | 49695 |
| 1777069800 | 0.9299 | -0.0115 | -1.22 | 0.9446 | 0.9446 | 0.8795 | 63566 |
| 1776983400 | 0.9414 | -0.0186 | -1.94 | 0.983 | 1.02 | 0.8991 | 523361 |
| 1776897000 | 0.96 | 0.01 | 1.05 | 0.95 | 0.9947 | 0.940101 | 23448 |
| 1776810600 | 0.95 | -0.025 | -2.56 | 0.98 | 0.98 | 0.9473 | 48777 |
| 1776724200 | 0.975 | 0.0949 | 10.78 | 0.89 | 1.0499 | 0.8874 | 184874 |
| 1776465000 | 0.8801 | -0.0141 | -1.58 | 0.8599 | 0.925 | 0.8599 | 90812 |
| 1776378600 | 0.8942 | -0.1358 | -13.18 | 1 | 1.01 | 0.7906 | 367866 |
| 1776292200 | 1.03 | -0.1 | -8.85 | 1.11 | 1.12 | 1.013096 | 107172 |
| 1776205800 | 1.1299999 | -0.09 | -7.38 | 1.23 | 1.25 | 1.1201 | 88481 |
| 1776119400 | 1.22 | 0.03 | 2.52 | 1.1299999 | 1.27 | 1.1218999 | 162546 |
| 1775860200 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.11 | 284715 |
| 1775773800 | 1.21 | 0.35 | 40.37 | 0.87 | 1.28 | 0.86 | 1764652 |
| 1775687400 | 0.862 | -0.0152 | -1.73 | 0.9022 | 0.9139 | 0.862 | 23730 |
| 1775601000 | 0.8772 | -0.0727 | -7.65 | 0.93 | 0.94 | 0.85 | 108704 |
| 1775514600 | 0.9499 | 0.0199 | 2.14 | 0.9123 | 0.9506 | 0.9003 | 36715 |
| 1775169000 | 0.93 | -0.01 | -1.06 | 0.92 | 0.94 | 0.85 | 346862 |
| 1775082600 | 0.94 | -0.07 | -6.93 | 1.02 | 1.055 | 0.93 | 120701 |
| 1774996200 | 1.01 | -0.04 | -3.81 | 1.09 | 1.1136 | 1.01 | 114192 |
| 1774909800 | 1.05 | -0.04 | -3.67 | 1.07 | 1.08 | 1.02 | 38572 |
| 1774650600 | 1.09 | -0.02 | -1.80 | 1.16 | 1.16 | 1.05 | 66257 |
| 1774564200 | 1.11 | -0.04 | -3.48 | 1.15 | 1.15 | 1.08 | 144630 |
| 1774477800 | 1.15 | -0.05 | -4.17 | 1.23 | 1.24 | 1.15 | 62655 |
| 1774391400 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2333 | 1.1769 | 69104 |
| 1774305000 | 1.19 | -0.04 | -3.25 | 1.28 | 1.28 | 1.18 | 122723 |
| 1774045800 | 1.23 | -0.08 | -6.11 | 1.29 | 1.3194999 | 1.2 | 247700 |
| 1773959400 | 1.31 | 0.01 | 0.77 | 1.24 | 1.3226 | 1.24 | 55232 |
| 1773873000 | 1.3 | -0.01 | -0.76 | 1.3 | 1.315 | 1.25 | 107032 |
| 1773786600 | 1.31 | -0.1 | -7.09 | 1.3799999 | 1.3965 | 1.23 | 268482 |
| 1773700200 | 1.41 | 0.05 | 3.68 | 1.32 | 1.5149999 | 1.32 | 262641 |
| 1773441000 | 1.36 | -0.11 | -7.48 | 1.4 | 1.45 | 1.32 | 164728 |
| 1773354600 | 1.47 | -0.13 | -8.13 | 1.51 | 1.56 | 1.3799999 | 354483 |
| 1773268200 | 1.6 | -0.12 | -6.98 | 1.75 | 1.75 | 1.48 | 1486424 |
| 1773181800 | 1.72 | 0.35 | 25.55 | 2.02 | 2.2498999 | 1.72 | 59790249 |
| 1773095400 | 1.37 | -0.04 | -2.84 | 1.42 | 1.42 | 1.37 | 14557 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
