Hot Features
プレミアム
Envoy Medical Inc (COCH)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.96296296296 | 1.35 | 1.57 | 1.2751 | 15239 | 1.32104854 | CS |
| 4 | -0.17 | -10.8974358974 | 1.56 | 1.64 | 1.2751 | 26400 | 1.45708656 | CS |
| 12 | -0.66 | -32.1951219512 | 2.05 | 2.1 | 1.2101 | 37818 | 1.57184843 | CS |
| 26 | -1.67 | -54.5751633987 | 3.06 | 3.99 | 1.2101 | 138808 | 2.42013842 | CS |
| 52 | -8.61 | -86.1 | 10 | 11.46 | 1.2101 | 104120 | 3.25039213 | CS |
| 156 | -3.81 | -73.2692307692 | 5.2 | 11.46 | 0.7473 | 150718 | 4.10654085 | CS |
| 260 | -3.81 | -73.2692307692 | 5.2 | 11.46 | 0.7473 | 150718 | 4.10654085 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.3899999 | 0.09 | 6.91 | 1.3 | 1.47 | 1.26 | 18351 |
| 1741304100 | 1.3001 | -0.01 | -0.76 | 1.3 | 1.4202 | 1.3 | 8764 |
| 1741217700 | 1.31 | 0 | 0.00 | 1.31 | 1.3882 | 1.2750999 | 21117 |
| 1741131300 | 1.31 | -0.02 | -1.50 | 1.32 | 1.47 | 1.295 | 22186 |
| 1741044900 | 1.33 | -0.04 | -2.92 | 1.36 | 1.57 | 1.3246 | 13461 |
| 1740785700 | 1.37 | 0.05 | 3.79 | 1.35 | 1.3799999 | 1.3 | 11130 |
| 1740699300 | 1.32 | -0.05 | -3.65 | 1.37 | 1.42 | 1.32 | 5905 |
| 1740612900 | 1.37 | -0.02 | -1.44 | 1.41 | 1.41 | 1.3001 | 8113 |
| 1740526500 | 1.3899999 | -0.05 | -3.14 | 1.51 | 1.54 | 1.3607 | 21906 |
| 1740440100 | 1.435 | -0.05 | -3.04 | 1.5 | 1.5488 | 1.42 | 35313 |
| 1740180900 | 1.48 | -0.04 | -2.89 | 1.53 | 1.53 | 1.43 | 28820 |
| 1740094500 | 1.524 | 0.04 | 2.97 | 1.49 | 1.53 | 1.44 | 39822 |
| 1740008100 | 1.48 | 0.04 | 2.78 | 1.42 | 1.5 | 1.42 | 11233 |
| 1739921700 | 1.44 | -0.08 | -5.26 | 1.54 | 1.54 | 1.42 | 34191 |
| 1739576100 | 1.52 | 0.07 | 4.83 | 1.58 | 1.62 | 1.41 | 158721 |
| 1739489700 | 1.45 | 0.04 | 2.84 | 1.3899999 | 1.47 | 1.3899999 | 5912 |
| 1739403300 | 1.41 | -0.06 | -4.08 | 1.44 | 1.599 | 1.4000999 | 31540 |
| 1739316900 | 1.47 | -0.07 | -4.55 | 1.54 | 1.54 | 1.3899999 | 22039 |
| 1739230500 | 1.54 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.5 | 12553 |
| 1738971300 | 1.54 | -0.02 | -1.28 | 1.58 | 1.6299999 | 1.53 | 20624 |
| 1738884900 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.6299999 | 1.56 | 9962 |
| 1738798500 | 1.61 | 0.02 | 1.26 | 1.58 | 1.62 | 1.5001 | 6540 |
| 1738712100 | 1.59 | -0.08 | -4.79 | 1.68 | 1.68 | 1.56 | 20153 |
| 1738625700 | 1.67 | 0.01 | 0.60 | 1.66 | 1.68 | 1.5001 | 34728 |
| 1738366500 | 1.66 | 0.03 | 1.83 | 1.66 | 1.66 | 1.6 | 24369 |
| 1738280100 | 1.6301 | 0.07 | 4.49 | 1.6 | 1.66 | 1.52 | 14348 |
| 1738193700 | 1.56 | 0.01 | 0.65 | 1.51 | 1.59 | 1.5 | 12850 |
| 1738107300 | 1.55 | -0.02 | -1.27 | 1.61 | 1.61 | 1.5 | 14445 |
| 1738020900 | 1.57 | -0.04 | -2.48 | 1.555 | 1.58 | 1.5 | 6493 |
| 1737761700 | 1.61 | 0.09 | 5.92 | 1.51 | 1.68 | 1.51 | 22976 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | 0 | 0.00 | 1.5 | 1.5791 | 1.5 | 24159 |
| 1737502500 | 1.52 | 0.11 | 7.80 | 1.43 | 1.56 | 1.25 | 84996 |
| 1737156900 | 1.41 | -0.09 | -6.00 | 1.47 | 1.4999 | 1.3401 | 31575 |
| 1737070500 | 1.5 | 0.08 | 5.63 | 1.44 | 1.5 | 1.3594 | 18455 |
| 1736984100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.46 | 1.2101 | 67279 |
| 1736897700 | 1.4 | -0.18 | -11.55 | 1.46 | 1.5 | 1.3352 | 71864 |
| 1736811300 | 1.5828 | 0.11 | 7.67 | 1.42 | 1.59 | 1.42 | 16523 |
| 1736552100 | 1.47 | -0.03 | -2.00 | 1.49 | 1.51 | 1.35 | 10774 |
| 1736379300 | 1.5 | 0.06 | 4.17 | 1.45 | 1.54 | 1.35 | 81038 |
| 1736292900 | 1.44 | -0.12 | -7.69 | 1.59 | 1.59 | 1.3899999 | 64827 |
| 1736206500 | 1.56 | 0.01 | 0.65 | 1.6 | 1.6 | 1.4744 | 22179 |
| 1735947300 | 1.55 | 0.01 | 0.65 | 1.6 | 1.6 | 1.46 | 17124 |
| 1735860900 | 1.54 | 0.11 | 7.69 | 1.4 | 1.6831 | 1.4 | 18165 |
| 1735688100 | 1.43 | -0.04 | -2.72 | 1.44 | 1.5847 | 1.3799999 | 94288 |
| 1735601700 | 1.47 | -0.13 | -8.13 | 1.51 | 1.6399999 | 1.3 | 96944 |
| 1735342500 | 1.6 | -0.12 | -6.98 | 1.75 | 1.83 | 1.5198 | 60877 |
| 1735256100 | 1.72 | 0.16 | 10.26 | 1.56 | 1.8 | 1.5275 | 44729 |
| 1735077840 | 1.56 | -0.04 | -2.50 | 1.6 | 1.61 | 1.55 | 15663 |
| 1734996900 | 1.6 | -0.05 | -3.03 | 1.69 | 1.69 | 1.52 | 61858 |
| 1734737700 | 1.65 | -0.19 | -10.33 | 1.96 | 2 | 1.6399999 | 104726 |
| 1734651300 | 1.84 | 0.13 | 7.60 | 1.7 | 1.86 | 1.59 | 163349 |
| 1734564900 | 1.71 | -0.19 | -10.00 | 1.83 | 2 | 1.7 | 33184 |
| 1734478500 | 1.9 | 0.14 | 7.95 | 1.71 | 2.06 | 1.6399999 | 61430 |
| 1734392100 | 1.76 | -0.2 | -10.20 | 1.98 | 2.02 | 1.76 | 96448 |
| 1734132900 | 1.96 | -0.12 | -5.77 | 2.05 | 2.1 | 1.9 | 54917 |
| 1734046500 | 2.08 | -0.12 | -5.45 | 2.14 | 2.25 | 2.08 | 34845 |
| 1733960100 | 2.2 | 0.06 | 2.80 | 2.13 | 2.25 | 2.1059 | 28889 |
| 1733873700 | 2.14 | -0.02 | -0.93 | 2.11 | 2.21 | 2 | 23974 |
| 1733787300 | 2.16 | -0.04 | -1.82 | 2.17 | 2.27 | 2.15 | 20222 |
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
