
EDAP TMS SA (EDAP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2897 | -10.5556567681 | 2.7445 | 2.83 | 2.45 | 30417 | 2.66768988 | CS |
4 | 0.2148 | 9.58928571429 | 2.24 | 2.9 | 2.18 | 42486 | 2.5420894 | CS |
12 | -0.0052 | -0.211382113821 | 2.46 | 2.9 | 2 | 116179 | 2.26904207 | CS |
26 | -1.5552 | -38.783042394 | 4.01 | 4.22 | 2 | 117169 | 2.57031989 | CS |
52 | -3.0752 | -55.609403255 | 5.53 | 8.5 | 2 | 75815 | 3.43802604 | CS |
156 | -4.7052 | -65.7150837989 | 7.16 | 12.65 | 2 | 77908 | 6.32947418 | CS |
260 | -1.8552 | -43.0440835267 | 4.31 | 12.65 | 1.46 | 101537 | 6.17547766 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 2.5017999 | -0.08 | -3.03 | 2.55 | 2.6131 | 2.45 | 19714 |
1740180900 | 2.58 | -0.14 | -5.15 | 2.63 | 2.63 | 2.57 | 46366 |
1740094500 | 2.72 | -0.05 | -1.63 | 2.75 | 2.79 | 2.69 | 36602 |
1740008100 | 2.765 | -0.02 | -0.54 | 2.75 | 2.83 | 2.75 | 8477 |
1739921700 | 2.7799999 | -0.08 | -2.80 | 2.7445 | 2.7949 | 2.73 | 40928 |
1739576100 | 2.86 | 0.23 | 8.75 | 2.66 | 2.9 | 2.65 | 90205 |
1739489700 | 2.63 | -0.02 | -0.75 | 2.72 | 2.745 | 2.63 | 25413 |
1739403300 | 2.65 | 0.17 | 6.64 | 2.5 | 2.68 | 2.49 | 54082 |
1739316900 | 2.485 | -0.02 | -0.60 | 2.5 | 2.5 | 2.464 | 26432 |
1739230500 | 2.5 | 0 | 0.00 | 2.52 | 2.7799999 | 2.5 | 38548 |
1738971300 | 2.5 | 0.02 | 0.81 | 2.515 | 2.5395 | 2.46 | 32003 |
1738884900 | 2.48 | -0.07 | -2.75 | 2.54 | 2.54 | 2.455 | 59519 |
1738798500 | 2.55 | 0.11 | 4.51 | 2.44 | 2.57 | 2.44 | 25106 |
1738712100 | 2.44 | -0.03 | -1.21 | 2.29 | 2.45 | 2.29 | 75014 |
1738625700 | 2.47 | 0.03 | 1.23 | 2.36 | 2.55 | 2.2799999 | 71682 |
1738366500 | 2.44 | 0.14 | 6.09 | 2.2799999 | 2.5 | 2.25 | 29914 |
1738280100 | 2.3 | 0.02 | 0.88 | 2.3 | 2.37 | 2.247 | 61250 |
1738193700 | 2.2799999 | -0.01 | -0.44 | 2.35 | 2.5274 | 2.24 | 53345 |
1738107300 | 2.29 | 0 | 0.00 | 2.24 | 2.3 | 2.18 | 12636 |
1738020900 | 2.29 | 0.12 | 5.53 | 2.2 | 2.315 | 2.18 | 6733 |
1737761700 | 2.17 | -0.1 | -4.41 | 2.21 | 2.21 | 2.1549999 | 41790 |
1737675300 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
1737588900 | 2.27 | 0.01 | 0.44 | 2.29 | 2.39 | 2.255 | 15548 |
1737502500 | 2.2599999 | 0.09 | 4.15 | 2.19 | 2.29 | 2.19 | 16618 |
1737156900 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.13 | 46338 |
1737070500 | 2.2 | 0.14 | 6.80 | 2.06 | 2.2 | 2.06 | 48072 |
1736984100 | 2.06 | 0.04 | 1.98 | 2.12 | 2.2562 | 2 | 35826 |
1736897700 | 2.02 | -0.05 | -2.42 | 2.19 | 2.19 | 2 | 44442 |
1736811300 | 2.07 | -0.03 | -1.43 | 2.11 | 2.2099 | 2.06 | 37625 |
1736552100 | 2.1 | -0.1 | -4.55 | 2.17 | 2.2256999 | 2.075 | 76810 |
1736379300 | 2.2 | -0.35 | -13.73 | 2.5099999 | 2.55 | 2.175 | 109163 |
1736292900 | 2.55 | 0.01 | 0.51 | 2.56 | 2.62 | 2.5065 | 15299 |
1736206500 | 2.537 | 0.05 | 1.89 | 2.4998999 | 2.598 | 2.49 | 49082 |
1735947300 | 2.49 | 0.09 | 3.75 | 2.36 | 2.5 | 2.36 | 23097 |
1735860900 | 2.4 | 0.19 | 8.60 | 2.182 | 2.42 | 2.17 | 44625 |
1735688100 | 2.21 | 0.03 | 1.38 | 2.1836 | 2.2425 | 2.14 | 153478 |
1735601700 | 2.18 | 0.01 | 0.46 | 2.14 | 2.2599999 | 2.14 | 198938 |
1735342500 | 2.17 | 0.04 | 1.88 | 2.1992 | 2.25 | 2.13 | 137259 |
1735256100 | 2.13 | -0.06 | -2.74 | 2.31 | 2.36 | 2.12 | 112433 |
1735077840 | 2.19 | -0.03 | -1.35 | 2.24 | 2.24 | 2.18 | 21292 |
1734996900 | 2.22 | 0.03 | 1.37 | 2.211 | 2.2812 | 2.17 | 103607 |
1734737700 | 2.19 | -0.01 | -0.23 | 2.201 | 2.2799999 | 2.18 | 39191 |
1734651300 | 2.1951 | 0.04 | 1.63 | 2.2 | 2.2799999 | 2.19 | 29849 |
1734564900 | 2.16 | -0.3 | -12.20 | 2.3414 | 2.4699 | 2.16 | 28317 |
1734478500 | 2.46 | 0.23 | 10.31 | 2.3 | 2.4699 | 2.2965 | 202165 |
1734392100 | 2.23 | 0.03 | 1.36 | 2.23 | 2.3 | 2.2 | 128610 |
1734132900 | 2.2 | 0 | 0.00 | 2.17 | 2.2399 | 2.15 | 35530 |
1734046500 | 2.2 | -0.02 | -0.90 | 2.21 | 2.2649 | 2.17 | 41953 |
1733960100 | 2.22 | -0.07 | -3.06 | 2.24 | 2.32 | 2.17 | 3184082 |
1733873700 | 2.29 | 0.02 | 0.88 | 2.3 | 2.3319 | 2.21 | 46588 |
1733787300 | 2.27 | 0.09 | 3.89 | 2.1899 | 2.43 | 2.185 | 61514 |
1733528100 | 2.185 | -0.14 | -5.82 | 2.31 | 2.327 | 2.14 | 125867 |
1733441700 | 2.32 | 0 | 0.00 | 2.3 | 2.34 | 2.27 | 69021 |
1733355300 | 2.32 | -0.15 | -5.88 | 2.5 | 2.6674 | 2.3 | 80553 |
1733268900 | 2.465 | -0.01 | -0.20 | 2.46 | 2.48 | 2.36 | 55100 |
1733182500 | 2.47 | 0.03 | 1.23 | 2.47 | 2.5 | 2.35 | 45508 |
1732917840 | 2.44 | 0.03 | 1.24 | 2.32 | 2.44 | 2.32 | 47567 |
1732750500 | 2.41 | 0.04 | 1.69 | 2.37 | 2.41 | 2.32 | 47528 |
1732664100 | 2.37 | -0.1 | -4.05 | 2.46 | 2.6 | 2.32 | 125112 |
1732577700 | 2.47 | 0 | 0.00 | 2.49 | 2.6 | 2.46 | 74372 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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