Hot Features
プレミアム
Axogen Inc (AXGN)
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 | -1.11 | -7.95128939828 | 13.96 | 14.15 | 12.1766 | 354229 | 12.74495787 | CS |
| 4 | -0.32 | -2.42976461655 | 13.17 | 15.67 | 11.51 | 459304 | 13.60616741 | CS |
| 12 | 0.24 | 1.90325138779 | 12.61 | 15.67 | 11.51 | 416687 | 13.74268531 | CS |
| 26 | 6.83 | 113.455149502 | 6.02 | 15.67 | 5.9 | 417757 | 11.17105392 | CS |
| 52 | 6.93 | 117.060810811 | 5.92 | 15.67 | 5.55 | 411786 | 9.65176056 | CS |
| 156 | 2.67 | 26.2278978389 | 10.18 | 15.67 | 3.45 | 329992 | 8.95258738 | CS |
| 260 | -2.86 | -18.2049649905 | 15.71 | 23.94 | 3.45 | 316514 | 10.79004038 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 12.8 | 0.16 | 1.27 | 12.7 | 13.01 | 12.555 | 299134 |
| 1731713700 | 12.64 | 0.17 | 1.36 | 12.47 | 12.68 | 12.2 | 340455 |
| 1731627300 | 12.47 | -0.07 | -0.56 | 12.38 | 12.65 | 12.1766 | 404031 |
| 1731540900 | 12.54 | -0.73 | -5.50 | 13.38 | 13.38 | 12.51 | 344686 |
| 1731454500 | 13.27 | -0.7 | -5.01 | 13.96 | 14.15 | 13.06 | 382838 |
| 1731368100 | 13.97 | 1.31 | 10.35 | 12.81 | 14.17 | 12.81 | 615761 |
| 1731108900 | 12.66 | -0.61 | -4.60 | 13.315 | 13.37 | 12.32 | 692879 |
| 1731022500 | 13.27 | -2.06 | -13.44 | 14.45 | 14.93 | 11.51 | 1136661 |
| 1730936100 | 15.33 | 0.37 | 2.47 | 15.67 | 15.67 | 14.86 | 663657 |
| 1730849700 | 14.96 | 0.76 | 5.35 | 14.04 | 15.37 | 13.95 | 617251 |
| 1730763300 | 14.2 | 0.25 | 1.79 | 13.91 | 14.75 | 13.895 | 466458 |
| 1730500500 | 13.95 | -0.05 | -0.36 | 14.07 | 14.24 | 13.89 | 259545 |
| 1730414100 | 14 | -0.45 | -3.11 | 14.38 | 14.49 | 13.99 | 308567 |
| 1730327700 | 14.45 | 0.49 | 3.51 | 13.87 | 14.57 | 13.7 | 397883 |
| 1730241300 | 13.96 | 0.02 | 0.14 | 13.83 | 14.05 | 13.79 | 231686 |
| 1730154900 | 13.94 | 0.62 | 4.62 | 13.45 | 14.025 | 13.45 | 217931 |
| 1729895700 | 13.325 | 0.01 | 0.11 | 13.45 | 13.715 | 13.26 | 169489 |
| 1729809300 | 13.31 | 0.19 | 1.45 | 13.2 | 13.43 | 12.91 | 311856 |
| 1729722900 | 13.12 | -0.16 | -1.20 | 13.21 | 13.33 | 12.7 | 291606 |
| 1729636500 | 13.28 | 0.13 | 0.99 | 13.17 | 13.35 | 13.06 | 1033706 |
| 1729550100 | 13.15 | -0.01 | -0.08 | 13.12 | 13.18 | 12.84 | 297005 |
| 1729290900 | 13.16 | -0.08 | -0.60 | 13.26 | 13.55 | 13.13 | 267921 |
| 1729204500 | 13.24 | -1.22 | -8.44 | 14.43 | 14.43 | 13.08 | 467883 |
| 1729118100 | 14.46 | 0.11 | 0.77 | 14.4 | 15.23 | 14.26 | 517902 |
| 1729031700 | 14.35 | 0.1 | 0.70 | 14.5 | 14.65 | 14.18 | 258370 |
| 1728945300 | 14.25 | -0.46 | -3.13 | 14.79 | 14.89 | 14.0358 | 267432 |
| 1728686100 | 14.71 | 1.11 | 8.16 | 13.66 | 15.015 | 13.58 | 1024043 |
| 1728599700 | 13.6 | -0.13 | -0.95 | 13.54 | 13.68 | 13.44 | 198296 |
| 1728513300 | 13.73 | 0.12 | 0.88 | 13.63 | 13.77 | 13.28 | 344141 |
| 1728426900 | 13.61 | -0.09 | -0.66 | 13.61 | 13.925 | 13.6 | 265683 |
| 1728340500 | 13.7 | 0.03 | 0.22 | 13.56 | 13.985 | 13.44 | 228136 |
| 1728081300 | 13.67 | 0.33 | 2.47 | 13.49 | 13.81 | 13.3348 | 260191 |
| 1727994900 | 13.34 | -0.8 | -5.66 | 14.08 | 14.0999 | 13.25 | 244219 |
| 1727908500 | 14.14 | -0.17 | -1.19 | 14.14 | 14.39 | 14.12 | 257158 |
| 1727822100 | 14.31 | 0.29 | 2.07 | 14.04 | 14.36 | 13.8428 | 383604 |
| 1727735700 | 14.02 | 0.23 | 1.67 | 13.8 | 14.2 | 13.7409 | 645857 |
| 1727476500 | 13.79 | -0.01 | -0.07 | 13.98 | 14.06 | 13.58 | 265372 |
| 1727390100 | 13.8 | -0.4 | -2.82 | 14.48 | 14.48 | 13.8 | 391691 |
| 1727303700 | 14.2 | -0.17 | -1.18 | 14.41 | 14.44 | 14.11 | 291721 |
| 1727217300 | 14.37 | 0.4 | 2.86 | 14.1 | 14.46 | 14.05 | 518619 |
| 1727130900 | 13.97 | -0.11 | -0.78 | 14.23 | 14.26 | 13.82 | 297535 |
| 1726871700 | 14.08 | -0.59 | -4.02 | 14.64 | 14.66 | 13.94 | 1198799 |
| 1726785300 | 14.67 | 0.11 | 0.76 | 15.05 | 15.05 | 14.48 | 380485 |
| 1726698900 | 14.56 | -0.13 | -0.88 | 14.65 | 15.0777 | 14.43 | 364629 |
| 1726612500 | 14.69 | 0.4 | 2.80 | 14.42 | 14.875 | 14.29 | 779431 |
| 1726526100 | 14.29 | 0.5 | 3.63 | 13.83 | 14.5 | 13.75 | 426258 |
| 1726266900 | 13.79 | 0.22 | 1.62 | 13.66 | 13.81 | 13.53 | 209404 |
| 1726180500 | 13.57 | 0.29 | 2.18 | 13.4 | 13.79 | 13.19 | 483792 |
| 1726094100 | 13.28 | 0.11 | 0.84 | 13.17 | 13.42 | 13.05 | 704325 |
| 1726007700 | 13.17 | 0.17 | 1.31 | 13.14 | 13.25 | 12.52 | 358251 |
| 1725921300 | 13 | -0.02 | -0.15 | 13.04 | 13.225 | 12.87 | 366136 |
| 1725662100 | 13.02 | -0.23 | -1.74 | 13.17 | 13.3484 | 12.78 | 301301 |
| 1725575700 | 13.25 | 0.19 | 1.45 | 13.14 | 13.26 | 12.86 | 333553 |
| 1725489300 | 13.06 | -0.09 | -0.68 | 12.98 | 13.265 | 12.91 | 243970 |
| 1725402900 | 13.15 | 0 | 0.00 | 13.16 | 13.3299 | 12.89 | 315866 |
| 1725057300 | 13.15 | 0.16 | 1.23 | 13 | 13.185 | 12.77 | 277735 |
| 1724970900 | 12.99 | 0.34 | 2.69 | 12.85 | 13.2 | 12.625 | 246149 |
| 1724884500 | 12.65 | -0.06 | -0.47 | 12.85 | 12.85 | 12.32 | 403100 |
| 1724798100 | 12.71 | 0.05 | 0.39 | 12.61 | 12.8592 | 12.59 | 312503 |
| 1724711700 | 12.66 | 0.14 | 1.12 | 12.65 | 12.73 | 12.4 | 313191 |
| 1724452500 | 12.52 | 0.17 | 1.38 | 12.45 | 12.68 | 12.3087 | 276158 |
| 1724366100 | 12.35 | -0.57 | -4.41 | 12.85 | 13.03 | 12.23 | 304861 |
| 1724279700 | 12.92 | 0.6 | 4.87 | 12.4 | 13.02 | 12.27 | 655374 |
| 1724193300 | 12.32 | 0.06 | 0.49 | 12.38 | 12.57 | 11.9329 | 375973 |
| 1724106900 | 12.26 | 0.53 | 4.52 | 11.76 | 12.31 | 11.6 | 673084 |
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
