Hot Features
プレミアム
Avinger Inc (AVGR)
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 | 0.0184 | 2.27160493827 | 0.81 | 0.86 | 0.703 | 27093 | 0.78156443 | CS |
| 4 | -0.0416 | -4.7816091954 | 0.87 | 0.87 | 0.703 | 48122 | 0.81386814 | CS |
| 12 | -0.2816 | -25.3693693694 | 1.11 | 1.58 | 0.703 | 241603 | 1.13728568 | CS |
| 26 | -2.1616 | -72.2943143813 | 2.99 | 3.04 | 0.703 | 139299 | 1.20548634 | CS |
| 52 | -2.1716 | -72.3866666667 | 3 | 5.45 | 0.703 | 87484 | 1.65772266 | CS |
| 156 | -9.9716 | -92.3296296296 | 10.8 | 63 | 0.703 | 434886 | 8.92092591 | CS |
| 260 | -21.2216 | -96.2430839002 | 22.05 | 63 | 0.703 | 2816343 | 13.46255264 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 0.789 | 0.0348 | 4.61 | 0.799 | 0.806743 | 0.7647 | 11380 |
| 1732145700 | 0.7542 | -0.0248 | -3.18 | 0.78 | 0.78 | 0.75 | 15679 |
| 1732059300 | 0.779 | -0.001 | -0.13 | 0.78 | 0.78 | 0.75 | 26546 |
| 1731972900 | 0.78 | -0.01 | -1.27 | 0.8199999 | 0.8295 | 0.703 | 27803 |
| 1731713700 | 0.79 | -0.02 | -2.47 | 0.81 | 0.86 | 0.7653 | 54057 |
| 1731627300 | 0.81 | -0.01 | -1.22 | 0.83 | 0.8442 | 0.8001 | 14558 |
| 1731540900 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.8498 | 0.8003 | 11555 |
| 1731454500 | 0.84 | -0.005 | -0.59 | 0.85 | 0.85 | 0.825 | 32596 |
| 1731368100 | 0.845 | 0.0154 | 1.86 | 0.845 | 0.845 | 0.8199999 | 25885 |
| 1731108900 | 0.8296 | 0.0186 | 2.29 | 0.81 | 0.84 | 0.78 | 114564 |
| 1731022500 | 0.811 | -0.0242 | -2.90 | 0.849 | 0.849 | 0.79 | 39171 |
| 1730936100 | 0.8352 | -0.0036 | -0.43 | 0.8287 | 0.85 | 0.8003 | 60793 |
| 1730849700 | 0.8388 | 0.0488 | 6.18 | 0.78 | 0.849899 | 0.77 | 80083 |
| 1730763300 | 0.79 | 0.01 | 1.28 | 0.78 | 0.79 | 0.7625 | 42101 |
| 1730500500 | 0.78 | 0 | 0.00 | 0.8101 | 0.8101 | 0.771 | 79430 |
| 1730414100 | 0.78 | -0.05 | -6.02 | 0.8023 | 0.823 | 0.7772 | 62947 |
| 1730327700 | 0.83 | -0.0001 | -0.01 | 0.8199999 | 0.840827 | 0.8 | 39825 |
| 1730241300 | 0.8300999 | 0.0101 | 1.23 | 0.83 | 0.85 | 0.83 | 93186 |
| 1730154900 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.8579 | 0.81 | 70939 |
| 1729895700 | 0.83 | -0.0354 | -4.09 | 0.87 | 0.87 | 0.83 | 59344 |
| 1729809300 | 0.8654 | -0.0296 | -3.31 | 0.895 | 0.895 | 0.83 | 85642 |
| 1729722900 | 0.895 | -0.003 | -0.33 | 0.8615 | 0.9 | 0.8615 | 41311 |
| 1729636500 | 0.898 | -0.015 | -1.64 | 0.9385 | 0.9385 | 0.8601 | 69196 |
| 1729550100 | 0.913 | -0.037 | -3.89 | 0.9375 | 0.95 | 0.76 | 124255 |
| 1729290900 | 0.95 | -0.0191 | -1.97 | 1.01 | 1.01 | 0.92 | 71151 |
| 1729204500 | 0.9691 | 0.065546 | 7.25 | 0.95 | 0.98 | 0.91 | 135918 |
| 1729118100 | 0.903554 | 0.062154 | 7.39 | 0.84 | 0.928 | 0.84 | 262233 |
| 1729031700 | 0.8414 | -0.0189 | -2.20 | 0.872 | 0.88499 | 0.8413 | 53055 |
| 1728945300 | 0.8603 | 0.0034 | 0.40 | 0.86 | 0.8977 | 0.8539 | 24509 |
| 1728686100 | 0.8569 | -0.0178 | -2.03 | 0.884 | 0.89 | 0.8413 | 66260 |
| 1728599700 | 0.8747 | -0.0193 | -2.16 | 0.9125 | 0.9125 | 0.84 | 70341 |
| 1728513300 | 0.894 | -0.023001 | -2.51 | 0.94 | 0.94 | 0.8508 | 109402 |
| 1728426900 | 0.917001 | -0.062999 | -6.43 | 0.9606 | 0.9894 | 0.832 | 178475 |
| 1728340500 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.95 | 133549 |
| 1728081300 | 1.01 | -0.28 | -21.71 | 1.1 | 1.15 | 1.01 | 670417 |
| 1727994900 | 1.29 | 0.25 | 24.04 | 1.08 | 1.335 | 1.04 | 1393329 |
| 1727908500 | 1.04 | 0.07 | 7.47 | 0.975 | 1.082 | 0.975 | 134838 |
| 1727822100 | 0.9677 | 0.0177 | 1.86 | 0.95 | 0.99 | 0.93 | 98865 |
| 1727735700 | 0.95 | -0.0347 | -3.52 | 0.9934 | 0.9944 | 0.9401 | 55795 |
| 1727476500 | 0.9847 | 0.0147 | 1.52 | 0.978 | 0.99 | 0.93 | 59708 |
| 1727390100 | 0.97 | -0.03 | -3.00 | 0.9951 | 1.01 | 0.9551 | 40324 |
| 1727303700 | 1 | 0.0468 | 4.91 | 0.9413 | 1.02 | 0.9305 | 55374 |
| 1727217300 | 0.9532 | 0.0227 | 2.44 | 0.94 | 0.969001 | 0.93 | 34602 |
| 1727130900 | 0.9305 | -0.0247 | -2.59 | 0.99 | 0.9993 | 0.93 | 97476 |
| 1726871700 | 0.9552 | -0.0397 | -3.99 | 1.01 | 1.03 | 0.944951 | 163129 |
| 1726785300 | 0.9949 | -0.0151 | -1.50 | 0.98 | 1.0263 | 0.9311 | 218877 |
| 1726698900 | 1.01 | -0.03 | -2.88 | 1.07 | 1.08 | 0.932 | 924469 |
| 1726612500 | 1.04 | -0.29 | -21.81 | 1.43 | 1.43 | 1.03 | 1838772 |
| 1726526100 | 1.3301 | 0.13 | 10.38 | 1.2 | 1.58 | 1.18 | 5358722 |
| 1726266900 | 1.205 | 0.03 | 2.12 | 1.2 | 1.23 | 1.19 | 44489 |
| 1726180500 | 1.18 | 0.02 | 1.72 | 1.19 | 1.2022 | 1.15 | 19826 |
| 1726094100 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.1941 | 1.1299999 | 25046 |
| 1726007700 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.25 | 1.1299999 | 52514 |
| 1725921300 | 1.17 | 0.15 | 14.71 | 1 | 1.19 | 0.9799 | 71394 |
| 1725662100 | 1.02 | 0.07 | 7.77 | 0.98 | 1.025 | 0.966 | 43281 |
| 1725575700 | 0.9465 | -0.0936 | -9.00 | 1.04 | 1.35 | 0.9 | 361557 |
| 1725489300 | 1.0401 | 0.06 | 6.13 | 1.02 | 1.0401 | 0.98 | 22402 |
| 1725402900 | 0.98 | -0.13 | -11.71 | 1.11 | 1.11 | 0.97645 | 64973 |
| 1725057300 | 1.11 | 0.01 | 0.91 | 1.11 | 1.1344 | 1.05 | 16650 |
| 1724970900 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.08 | 11163 |
| 1724884500 | 1.1 | -0.1 | -8.33 | 1.19 | 1.215 | 1 | 108801 |
| 1724798100 | 1.2 | -0.03 | -2.44 | 1.22 | 1.24 | 1.18 | 8884 |
| 1724711700 | 1.23 | -0.06 | -4.65 | 1.3 | 1.305 | 1.21 | 31632 |
| 1724452500 | 1.29 | 0 | 0.00 | 1.26 | 1.29 | 1.21 | 21815 |
| 1724366100 | 1.29 | 0.07 | 5.74 | 1.2 | 1.32 | 1.08 | 202416 |
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
