Hot Features
プレミアム
AngioDynamics Inc (ANGO)
NASDAQ
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 | 0.685 | 10.1707498144 | 6.735 | 7.4858 | 6.7 | 414990 | 7.24889061 | CS |
| 4 | 1.01 | 15.7566302652 | 6.41 | 7.4858 | 6.11 | 520674 | 6.88975182 | CS |
| 12 | -0.18 | -2.36842105263 | 7.6 | 7.97 | 5.83 | 490683 | 6.91201699 | CS |
| 26 | 1.33 | 21.8390804598 | 6.09 | 8.1 | 5.47 | 511319 | 6.81774226 | CS |
| 52 | 1.26 | 20.4545454545 | 6.16 | 8.25 | 5.26 | 522150 | 6.59606031 | CS |
| 156 | -22.41 | -75.1257123701 | 29.83 | 30 | 5.26 | 433073 | 10.83795965 | CS |
| 260 | -7.58 | -50.5333333333 | 15 | 32 | 5.26 | 367845 | 12.6380278 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 7.44 | 0.24 | 3.33 | 7.28 | 7.4858 | 7.18 | 435778 |
| 1731108900 | 7.2 | 0.05 | 0.70 | 7.18 | 7.3 | 7.04 | 335331 |
| 1731022500 | 7.15 | -0.26 | -3.51 | 7.42 | 7.45 | 7.105 | 394352 |
| 1730936100 | 7.41 | 0.42 | 6.01 | 7.18 | 7.46 | 7.13 | 494211 |
| 1730849700 | 6.99 | 0.25 | 3.71 | 6.735 | 7.045 | 6.7 | 415276 |
| 1730763300 | 6.74 | 0.06 | 0.90 | 6.61 | 6.86 | 6.61 | 525745 |
| 1730500500 | 6.68 | -0.01 | -0.15 | 6.75 | 6.8 | 6.62 | 285282 |
| 1730414100 | 6.69 | -0.24 | -3.46 | 6.94 | 6.94 | 6.565 | 479257 |
| 1730327700 | 6.93 | -0.01 | -0.14 | 6.97 | 7.01 | 6.87 | 370962 |
| 1730241300 | 6.94 | 0.19 | 2.81 | 6.73 | 7.1 | 6.72 | 519362 |
| 1730154900 | 6.75 | 0.02 | 0.30 | 6.72 | 6.92 | 6.715 | 339584 |
| 1729895700 | 6.73 | -0.36 | -5.08 | 7.1 | 7.125 | 6.71 | 620372 |
| 1729809300 | 7.09 | -0.05 | -0.70 | 7.14 | 7.31 | 7.08 | 504246 |
| 1729722900 | 7.14 | -0.13 | -1.79 | 7.31 | 7.3497 | 7.02 | 574689 |
| 1729636500 | 7.27 | 0.73 | 11.16 | 6.5 | 7.34 | 6.47 | 1683545 |
| 1729550100 | 6.54 | 0.15 | 2.35 | 6.64 | 6.73 | 6.47 | 501914 |
| 1729290900 | 6.39 | 0.05 | 0.79 | 6.34 | 6.4 | 6.29 | 367808 |
| 1729204500 | 6.34 | 0.12 | 1.93 | 6.2 | 6.36 | 6.11 | 480999 |
| 1729118100 | 6.22 | -0.11 | -1.74 | 6.37 | 6.45 | 6.19 | 539269 |
| 1729031700 | 6.33 | -0.12 | -1.86 | 6.41 | 6.53 | 6.3099999 | 545503 |
| 1728945300 | 6.45 | 0.05 | 0.78 | 6.4 | 6.65 | 6.34 | 552723 |
| 1728686100 | 6.4 | 0.26 | 4.23 | 6.15 | 6.47 | 6.15 | 668529 |
| 1728599700 | 6.14 | 0.06 | 0.99 | 6.0199999 | 6.19 | 5.99 | 608815 |
| 1728513300 | 6.08 | 0.2 | 3.40 | 6.12 | 6.385 | 6.015 | 1100072 |
| 1728426900 | 5.88 | -0.22 | -3.61 | 6.11 | 6.155 | 5.84 | 956568 |
| 1728340500 | 6.1 | 0 | 0.00 | 6.08 | 6.19 | 5.83 | 978440 |
| 1728081300 | 6.1 | -0.27 | -4.24 | 6.42 | 6.42 | 5.87 | 1310780 |
| 1727994900 | 6.37 | -1.28 | -16.73 | 6.9 | 7.04 | 6.1849999 | 2238330 |
| 1727908500 | 7.65 | 0.02 | 0.26 | 7.59 | 7.66 | 7.41 | 773119 |
| 1727822100 | 7.63 | -0.15 | -1.93 | 7.8 | 7.896 | 7.52 | 384248 |
| 1727735700 | 7.78 | 0.12 | 1.57 | 7.73 | 7.97 | 7.58 | 576918 |
| 1727476500 | 7.66 | 0.15 | 2.00 | 7.61 | 7.775 | 7.55 | 386419 |
| 1727390100 | 7.51 | 0.11 | 1.49 | 7.52 | 7.53 | 7.325 | 307422 |
| 1727303700 | 7.4 | -0.18 | -2.37 | 7.58 | 7.58 | 7.2699 | 231970 |
| 1727217300 | 7.58 | 0.08 | 1.07 | 7.52 | 7.595 | 7.445 | 233168 |
| 1727130900 | 7.5 | -0.04 | -0.53 | 7.6 | 7.62 | 7.455 | 230499 |
| 1726871700 | 7.54 | -0.16 | -2.08 | 7.65 | 7.65 | 7.49 | 420493 |
| 1726785300 | 7.7 | 0.1 | 1.32 | 7.75 | 7.8 | 7.62 | 228892 |
| 1726698900 | 7.6 | -0.04 | -0.52 | 7.63 | 7.75 | 7.48 | 266218 |
| 1726612500 | 7.64 | 0.13 | 1.73 | 7.58 | 7.86 | 7.58 | 339160 |
| 1726526100 | 7.51 | -0.13 | -1.70 | 7.51 | 7.69 | 7.4 | 316134 |
| 1726266900 | 7.64 | 0.13 | 1.73 | 7.6 | 7.71 | 7.53 | 321459 |
| 1726180500 | 7.51 | 0.09 | 1.21 | 7.47 | 7.625 | 7.39 | 306625 |
| 1726094100 | 7.42 | 0.03 | 0.41 | 7.34 | 7.46 | 7.18 | 444795 |
| 1726007700 | 7.39 | 0.14 | 1.93 | 7.27 | 7.51 | 7.19 | 309491 |
| 1725921300 | 7.25 | 0.08 | 1.12 | 7.16 | 7.395 | 7.12 | 279324 |
| 1725662100 | 7.17 | -0.19 | -2.58 | 7.37 | 7.37 | 7.095 | 248675 |
| 1725575700 | 7.36 | 0.03 | 0.41 | 7.35 | 7.455 | 7.28 | 294248 |
| 1725489300 | 7.33 | 0.01 | 0.14 | 7.32 | 7.365 | 7.19 | 218599 |
| 1725402900 | 7.32 | -0.13 | -1.74 | 7.46 | 7.5 | 7.31 | 306439 |
| 1725057300 | 7.45 | -0.01 | -0.13 | 7.5 | 7.525 | 7.365 | 252937 |
| 1724970900 | 7.46 | 0.09 | 1.22 | 7.39 | 7.48 | 7.28 | 177466 |
| 1724884500 | 7.37 | -0.05 | -0.67 | 7.42 | 7.42 | 7.235 | 209274 |
| 1724798100 | 7.42 | -0.13 | -1.72 | 7.56 | 7.575 | 7.37 | 242214 |
| 1724711700 | 7.55 | -0.13 | -1.69 | 7.71 | 7.71 | 7.43 | 365133 |
| 1724452500 | 7.68 | 0.17 | 2.26 | 7.59 | 7.865 | 7.53 | 427189 |
| 1724366100 | 7.51 | -0.12 | -1.57 | 7.63 | 7.679 | 7.48 | 275265 |
| 1724279700 | 7.63 | 0.06 | 0.79 | 7.6 | 7.63 | 7.465 | 291712 |
| 1724193300 | 7.57 | -0.03 | -0.39 | 7.6 | 7.77 | 7.52 | 457076 |
| 1724106900 | 7.6 | -0.01 | -0.13 | 7.6 | 7.61 | 7.44 | 440714 |
| 1723847700 | 7.61 | 0.15 | 2.01 | 7.44 | 7.65 | 7.4201 | 390887 |
| 1723761300 | 7.46 | 0.29 | 4.04 | 7.36 | 7.51 | 7.23 | 345222 |
| 1723674900 | 7.17 | -0.36 | -4.78 | 7.53 | 7.53 | 7.13 | 432536 |
| 1723588500 | 7.53 | 0.08 | 1.07 | 7.47 | 7.57 | 7.31 | 273221 |
| 1723502100 | 7.45 | 0.01 | 0.13 | 7.43 | 7.5052 | 7.32 | 253910 |
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
