Hot Features
プレミアム
eHealth Inc (EHTH)
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 | 0.32 | 4.21052631579 | 7.6 | 8.98 | 6.75 | 940983 | 7.90618733 | CS |
| 4 | 2.52 | 46.6666666667 | 5.4 | 8.98 | 5.28 | 352485 | 7.21501451 | CS |
| 12 | 3.89 | 96.5260545906 | 4.03 | 8.98 | 4.01 | 226318 | 6.08729006 | CS |
| 26 | 3.36 | 73.6842105263 | 4.56 | 8.98 | 3.5801 | 212033 | 5.22292446 | CS |
| 52 | -1.43 | -15.2941176471 | 9.35 | 9.36 | 3.5801 | 246177 | 5.64527013 | CS |
| 156 | -18.95 | -70.5247487905 | 26.87 | 27.89 | 2.67 | 452043 | 8.06612679 | CS |
| 260 | -87.07 | -91.66228024 | 94.99 | 157.2 | 2.67 | 589018 | 44.79339686 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 7.92 | -0.4 | -4.81 | 8.35 | 8.365 | 7.88 | 255253 |
| 1734737700 | 8.32 | 0.04 | 0.48 | 8.2899999 | 8.48 | 8.13 | 328655 |
| 1734651300 | 8.28 | 0.19 | 2.35 | 8.23 | 8.68 | 8.11 | 435895 |
| 1734564900 | 8.09 | 0.39 | 5.06 | 7.79 | 8.98 | 7.5 | 1172700 |
| 1734478500 | 7.7 | 2.24 | 41.03 | 7.6 | 8.1 | 6.75 | 2512412 |
| 1734392100 | 5.46 | -0.28 | -4.88 | 5.7 | 5.82 | 5.42 | 145875 |
| 1734132900 | 5.74 | 0.05 | 0.88 | 5.69 | 5.74 | 5.46 | 106620 |
| 1734046500 | 5.69 | -0.06 | -1.04 | 5.71 | 5.75 | 5.58 | 145437 |
| 1733960100 | 5.75 | 0.25 | 4.55 | 5.57 | 5.87 | 5.51 | 247455 |
| 1733873700 | 5.5 | -0.09 | -1.61 | 5.59 | 5.61 | 5.425 | 109647 |
| 1733787300 | 5.59 | -0.12 | -2.10 | 5.75 | 5.8275 | 5.5199999 | 191019 |
| 1733528100 | 5.71 | 0.24 | 4.39 | 5.5 | 5.73 | 5.4 | 167233 |
| 1733441700 | 5.47 | 0.01 | 0.18 | 5.4 | 5.61 | 5.38 | 167688 |
| 1733355300 | 5.46 | -0.21 | -3.70 | 5.67 | 5.75 | 5.28 | 161782 |
| 1733268900 | 5.67 | 0.01 | 0.18 | 5.65 | 5.75 | 5.55 | 66657 |
| 1733182500 | 5.66 | 0.01 | 0.18 | 5.68 | 5.75 | 5.5 | 94303 |
| 1732917840 | 5.65 | 0.15 | 2.73 | 5.5599999 | 5.83 | 5.5599999 | 51428 |
| 1732750500 | 5.5 | 0.13 | 2.42 | 5.47 | 5.915 | 5.4401 | 188766 |
| 1732664100 | 5.37 | -0.08 | -1.47 | 5.4 | 5.575 | 5.29 | 148384 |
| 1732577700 | 5.45 | 0.45 | 9.00 | 5.07 | 5.59 | 5.07 | 293870 |
| 1732318500 | 5 | 0.05 | 1.01 | 4.92 | 5.07 | 4.84 | 148412 |
| 1732232100 | 4.95 | -0.18 | -3.51 | 5.15 | 5.2125 | 4.87 | 149105 |
| 1732145700 | 5.13 | 0.28 | 5.77 | 4.86 | 5.155 | 4.8544 | 200760 |
| 1732059300 | 4.85 | -0.1 | -2.02 | 4.88 | 5 | 4.66 | 160179 |
| 1731972900 | 4.95 | 0.17 | 3.56 | 4.73 | 4.99 | 4.66 | 183473 |
| 1731713700 | 4.78 | -0.04 | -0.83 | 4.91 | 4.95 | 4.7 | 169588 |
| 1731627300 | 4.82 | -0.29 | -5.68 | 5.1 | 5.14 | 4.72 | 222257 |
| 1731540900 | 5.11 | -0.21 | -3.95 | 5.3099999 | 5.415 | 5.11 | 265541 |
| 1731454500 | 5.32 | 0.05 | 0.95 | 5.25 | 5.39 | 5.1501 | 258060 |
| 1731368100 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.375 | 5.135 | 168007 |
| 1731108900 | 5.3 | -0.26 | -4.68 | 5.51 | 5.585 | 5.2 | 168412 |
| 1731022500 | 5.5599999 | 0.54 | 10.76 | 5.03 | 5.6 | 5.015 | 640628 |
| 1730936100 | 5.0199999 | -0.07 | -1.38 | 4.8 | 5.04 | 4.16 | 1201567 |
| 1730849700 | 5.09 | 0.09 | 1.80 | 4.96 | 5.11 | 4.82 | 130784 |
| 1730763300 | 5 | 0.14 | 2.88 | 4.85 | 5.0199999 | 4.85 | 176997 |
| 1730500500 | 4.86 | -0.17 | -3.38 | 5.04 | 5.19 | 4.83 | 130344 |
| 1730414100 | 5.03 | 0.02 | 0.40 | 5 | 5.03 | 4.9 | 105266 |
| 1730327700 | 5.01 | 0.02 | 0.40 | 4.97 | 5.08 | 4.97 | 36776 |
| 1730241300 | 4.99 | -0.01 | -0.20 | 5 | 5.07 | 4.9725 | 59459 |
| 1730154900 | 5 | 0 | 0.00 | 4.95 | 5.1 | 4.8535 | 79970 |
| 1729895700 | 5 | 0.07 | 1.42 | 4.94 | 5.08 | 4.94 | 138637 |
| 1729809300 | 4.93 | 0.08 | 1.65 | 4.88 | 4.96 | 4.84 | 71859 |
| 1729722900 | 4.85 | 0.05 | 1.04 | 4.78 | 4.905 | 4.76 | 77443 |
| 1729636500 | 4.8 | 0.05 | 1.05 | 4.73 | 4.85 | 4.6559 | 84374 |
| 1729550100 | 4.75 | 0.16 | 3.49 | 4.59 | 4.8 | 4.55 | 70589 |
| 1729290900 | 4.59 | -0.33 | -6.71 | 4.94 | 4.94 | 4.545 | 105051 |
| 1729204500 | 4.92 | 0.05 | 1.03 | 4.91 | 5.1232 | 4.76 | 122662 |
| 1729118100 | 4.87 | 0.37 | 8.22 | 4.51 | 4.87 | 4.5 | 129575 |
| 1729031700 | 4.5 | -0.01 | -0.22 | 4.48 | 4.5734 | 4.48 | 109903 |
| 1728945300 | 4.51 | -0.02 | -0.44 | 4.5199999 | 4.54 | 4.41 | 143976 |
| 1728686100 | 4.53 | 0.05 | 1.12 | 4.43 | 4.5599999 | 4.41 | 45511 |
| 1728599700 | 4.48 | -0.07 | -1.54 | 4.48 | 4.5599999 | 4.37 | 86716 |
| 1728513300 | 4.55 | 0.29 | 6.81 | 4.29 | 4.57 | 4.2 | 88851 |
| 1728426900 | 4.26 | -0.16 | -3.62 | 4.41 | 4.41 | 4.225 | 36129 |
| 1728340500 | 4.42 | -0.06 | -1.34 | 4.47 | 4.4893 | 4.32 | 82345 |
| 1728081300 | 4.48 | 0.36 | 8.74 | 4.19 | 4.505 | 4.1489 | 197386 |
| 1727994900 | 4.12 | -0.01 | -0.24 | 4.08 | 4.13 | 4.04 | 47672 |
| 1727908500 | 4.13 | -0.01 | -0.24 | 4.1 | 4.18 | 4.05 | 37822 |
| 1727822100 | 4.14 | 0.06 | 1.47 | 4.03 | 4.14 | 4.01 | 107497 |
| 1727735700 | 4.08 | 0.02 | 0.49 | 4.07 | 4.1 | 3.985 | 68208 |
| 1727476500 | 4.0599999 | -0.08 | -1.93 | 4.16 | 4.25 | 4.04 | 106728 |
| 1727390100 | 4.14 | 0.14 | 3.50 | 4.0199999 | 4.15 | 3.99 | 81347 |
| 1727303700 | 4 | 0.01 | 0.25 | 3.98 | 4.03 | 3.952 | 65350 |
| 1727217300 | 3.99 | 0.04 | 1.01 | 3.96 | 4.07 | 3.915 | 57622 |
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
