Hot Features
プレミアム
Xtant Medical Holdings Inc (XTNT)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0852 | -15.0264550265 | 0.567 | 0.58 | 0.4356 | 60900 | 0.48830561 | CS |
| 4 | 0.1168 | 32 | 0.365 | 0.589799 | 0.331 | 130782 | 0.40833529 | CS |
| 12 | -0.0693 | -12.5748502994 | 0.5511 | 0.589799 | 0.331 | 143606 | 0.41990881 | CS |
| 26 | -0.2682 | -35.76 | 0.75 | 0.8325 | 0.331 | 103359 | 0.49916969 | CS |
| 52 | -0.6482 | -57.3628318584 | 1.13 | 1.2999 | 0.331 | 110870 | 0.7357919 | CS |
| 156 | -0.148 | -23.4995236583 | 0.6298 | 1.45 | 0.331 | 78329 | 0.82244836 | CS |
| 260 | -1.1682 | -70.8 | 1.65 | 6.58 | 0.331 | 516092 | 2.46718062 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811000 | 0.5 | 0.001218 | 0.24 | 0.509 | 0.5098 | 0.46 | 53532 |
| 1736551800 | 0.498782 | 0.031382 | 6.71 | 0.48 | 0.499 | 0.4356 | 58097 |
| 1736379000 | 0.4674 | -0.0376 | -7.45 | 0.4906 | 0.58 | 0.4455 | 110905 |
| 1736292600 | 0.505 | -0.0082 | -1.60 | 0.51 | 0.5535 | 0.4901 | 17724 |
| 1736206200 | 0.5132 | -0.0138 | -2.62 | 0.5669999 | 0.579 | 0.498 | 54748 |
| 1735947000 | 0.527 | 0.0589 | 12.58 | 0.5125 | 0.589799 | 0.466 | 221547 |
| 1735860600 | 0.4681 | 0.0251 | 5.67 | 0.4523 | 0.4999 | 0.4399 | 35933 |
| 1735687800 | 0.443 | -0.015 | -3.28 | 0.4307 | 0.4565 | 0.401 | 75094 |
| 1735601400 | 0.458 | -0.0061 | -1.31 | 0.4696 | 0.499999 | 0.4302 | 73284 |
| 1735342200 | 0.4641 | 0.0299 | 6.89 | 0.441 | 0.5 | 0.441 | 75903 |
| 1735255800 | 0.4342 | 0.0388001 | 9.81 | 0.3951 | 0.4476 | 0.3706999 | 122161 |
| 1735077840 | 0.3953999 | -0.0076 | -1.89 | 0.4099999 | 0.4194 | 0.3865 | 43632 |
| 1734996600 | 0.403 | 0.043 | 11.94 | 0.37 | 0.4099999 | 0.3534 | 195731 |
| 1734737400 | 0.36 | 0.0017 | 0.47 | 0.361 | 0.3812 | 0.3534 | 209214 |
| 1734651000 | 0.3583 | 0.0033 | 0.93 | 0.364 | 0.372399 | 0.351 | 87593 |
| 1734564600 | 0.355 | -0.0075 | -2.07 | 0.3819 | 0.3847999 | 0.355 | 122880 |
| 1734478200 | 0.3625 | 0.012 | 3.42 | 0.35 | 0.39 | 0.35 | 197677 |
| 1734391800 | 0.3505 | -0.0146 | -4.00 | 0.365 | 0.3809 | 0.331 | 503391 |
| 1734132600 | 0.3651 | -0.0081 | -2.17 | 0.3968 | 0.4 | 0.365 | 500490 |
| 1734046200 | 0.3731999 | -0.0098 | -2.56 | 0.3856 | 0.4052 | 0.3721 | 541196 |
| 1733959800 | 0.383 | -0.008151 | -2.08 | 0.4 | 0.4 | 0.38 | 283755 |
| 1733873400 | 0.391151 | -0.000649 | -0.17 | 0.3932 | 0.4 | 0.38 | 381810 |
| 1733787000 | 0.3918 | -0.0124 | -3.07 | 0.4099999 | 0.4099999 | 0.3875 | 201047 |
| 1733527800 | 0.4042 | 0.0077 | 1.94 | 0.4019 | 0.4042 | 0.39 | 78627 |
| 1733441400 | 0.3965 | -0.0051 | -1.27 | 0.3973 | 0.4199 | 0.3951 | 165350 |
| 1733355000 | 0.4016 | 0.0016 | 0.40 | 0.4063 | 0.41454 | 0.4 | 125167 |
| 1733268600 | 0.4 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 68337 |
| 1733182200 | 0.4 | 0 | 0.00 | 0.4 | 0.419999 | 0.4 | 196475 |
| 1732917840 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 19493 |
| 1732750200 | 0.4 | 0 | 0.00 | 0.415 | 0.415 | 0.3981 | 263603 |
| 1732663800 | 0.4 | 0.0001 | 0.03 | 0.397 | 0.4098 | 0.3966 | 130044 |
| 1732577400 | 0.3999 | 0.0048 | 1.21 | 0.3951 | 0.4089999 | 0.3951 | 134452 |
| 1732318200 | 0.3951 | -0.0196 | -4.73 | 0.4147 | 0.4147 | 0.3951 | 182498 |
| 1732231800 | 0.4147 | 0.0027 | 0.66 | 0.4127 | 0.4249 | 0.4102 | 243258 |
| 1732145400 | 0.412 | -0.02 | -4.63 | 0.426 | 0.447 | 0.3931 | 183311 |
| 1732059000 | 0.432 | 0.003 | 0.70 | 0.43 | 0.4501 | 0.429 | 217171 |
| 1731972600 | 0.429 | -0.0004 | -0.09 | 0.4466 | 0.45 | 0.4259 | 164109 |
| 1731713400 | 0.4294 | -0.0195 | -4.34 | 0.4405 | 0.45 | 0.425 | 129386 |
| 1731627000 | 0.4489 | -0.0195 | -4.16 | 0.5 | 0.5 | 0.4323 | 316338 |
| 1731540600 | 0.4684 | -0.0716 | -13.26 | 0.51 | 0.5202 | 0.4601 | 253674 |
| 1731454200 | 0.54 | 0.0212 | 4.09 | 0.5152 | 0.54 | 0.4901 | 388372 |
| 1731367800 | 0.5188 | -0.0067 | -1.27 | 0.525 | 0.53 | 0.5151 | 94798 |
| 1731108600 | 0.5255 | -0.0045 | -0.85 | 0.53 | 0.53 | 0.5254 | 50447 |
| 1731022200 | 0.53 | -0.0012 | -0.23 | 0.538 | 0.5577 | 0.5282 | 53754 |
| 1730935800 | 0.5312 | 0.0001 | 0.02 | 0.5365 | 0.5396 | 0.5311 | 13857 |
| 1730849400 | 0.5311 | -0.0021 | -0.39 | 0.5325 | 0.5444 | 0.5311 | 24233 |
| 1730763000 | 0.5332 | -0.0009 | -0.17 | 0.5344 | 0.549 | 0.5326999 | 33874 |
| 1730500200 | 0.5341 | -0.0121 | -2.22 | 0.535 | 0.5689999 | 0.534 | 50508 |
| 1730413800 | 0.5462 | 0.0102 | 1.90 | 0.5361 | 0.5462 | 0.5361 | 15284 |
| 1730327400 | 0.536 | -0.02 | -3.60 | 0.56 | 0.56 | 0.536 | 15155 |
| 1730241000 | 0.556 | 0.0155 | 2.87 | 0.56 | 0.56 | 0.54 | 17820 |
| 1730154600 | 0.5405 | 0.0035 | 0.65 | 0.537 | 0.55 | 0.5341 | 9175 |
| 1729895400 | 0.537 | 0.0028 | 0.52 | 0.5342 | 0.5451 | 0.534 | 20507 |
| 1729809000 | 0.5342 | -0.0095 | -1.75 | 0.5413 | 0.5427999 | 0.534 | 16808 |
| 1729722600 | 0.5437 | -0.0065 | -1.18 | 0.55 | 0.55 | 0.541 | 37416 |
| 1729636200 | 0.5502 | 0.0002 | 0.04 | 0.55 | 0.575 | 0.55 | 83218 |
| 1729549800 | 0.55 | -0.0011 | -0.20 | 0.5511 | 0.58 | 0.55 | 17361 |
| 1729290600 | 0.5511 | -0.0329 | -5.63 | 0.58 | 0.58 | 0.5511 | 7965 |
| 1729204200 | 0.584 | 0.0118 | 2.06 | 0.5649999 | 0.5894 | 0.533 | 9699 |
| 1729117800 | 0.5722 | -0.0188 | -3.18 | 0.5709999 | 0.619899 | 0.5312 | 145836 |
| 1729031400 | 0.591 | -0.005 | -0.84 | 0.6 | 0.6 | 0.5455 | 84164 |
| 1728945000 | 0.596 | -0.0059 | -0.98 | 0.623 | 0.6383 | 0.596 | 16747 |
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
