Hot Features
プレミアム
Femasys Inc (FEMY)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.84 | 22.9508196721 | 3.66 | 4.5499 | 3.5 | 43476 | 3.94755929 | CS |
| 4 | 4.156 | 1208.13953488 | 0.344 | 6.285 | 0.2854 | 240460 | 1.26259749 | CS |
| 12 | 4.102 | 1030.65326633 | 0.398 | 6.285 | 0.2854 | 905810 | 0.48276743 | CS |
| 26 | 3.898 | 647.508305648 | 0.602 | 6.285 | 0.2854 | 806240 | 0.52113167 | CS |
| 52 | 3.5418 | 369.630557295 | 0.9582 | 6.285 | 0.2854 | 2732967 | 0.68574359 | CS |
| 156 | 3.95 | 718.181818182 | 0.55 | 6.285 | 0.2479 | 2225440 | 1.3470598 | CS |
| 260 | -3.25 | -41.935483871 | 7.75 | 9.98 | 0.2479 | 1407026 | 1.39423498 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945300 | 4.35 | 0.17 | 4.07 | 4.14 | 4.5499 | 4.14 | 51537 |
| 1782858900 | 4.18 | 0.44 | 11.76 | 3.74 | 4.284 | 3.64 | 39467 |
| 1782772500 | 3.74 | -0.06 | -1.58 | 3.8 | 3.93 | 3.73 | 24942 |
| 1782513300 | 3.8 | 0.2 | 5.56 | 3.63 | 3.93 | 3.5595 | 52583 |
| 1782426900 | 3.6 | -0.07 | -1.91 | 3.66 | 3.7 | 3.5 | 48850 |
| 1782340500 | 3.67 | -0.34 | -8.48 | 4.01 | 4.08 | 3.66 | 49158 |
| 1782254100 | 4.01 | -0.07 | -1.72 | 4.07 | 4.16 | 4.01 | 14632 |
| 1782167700 | 4.08 | 0.04 | 0.99 | 4.0199999 | 4.45 | 3.86 | 44000 |
| 1781822100 | 4.04 | -0.15 | -3.58 | 4.29 | 4.33 | 3.85 | 43813 |
| 1781735700 | 4.19 | 0.35 | 9.11 | 3.86 | 4.49 | 3.86 | 59632 |
| 1781649300 | 3.84 | -0.14 | -3.52 | 4.01 | 4.15 | 3.77 | 53540 |
| 1781562900 | 3.98 | -0.2 | -4.78 | 4.35 | 4.35 | 3.87 | 97533 |
| 1781303700 | 4.18 | -0.6 | -12.55 | 4.76 | 4.845 | 4.0199999 | 89974 |
| 1781217300 | 4.78 | 0.05 | 1.06 | 4.73 | 4.9 | 4.5701 | 42712 |
| 1781130900 | 4.73 | -0.52 | -9.90 | 5.2699999 | 5.285 | 4.445 | 104940 |
| 1781044500 | 5.25 | -0.14 | -2.60 | 5.23 | 5.5175 | 5.075 | 70189 |
| 1780958100 | 5.39 | -0.74 | -12.04 | 5.92 | 6.285 | 5.09 | 167308 |
| 1780698900 | 6.128 | -1.02 | -14.22 | 6.8 | 7 | 5.708 | 128896 |
| 1780612500 | 7.144 | -0.22 | -2.96 | 6.8799999 | 7.398 | 6.856 | 46800 |
| 1780526100 | 7.362 | -0.06 | -0.86 | 7.56 | 7.56 | 6.9 | 36084 |
| 1780439700 | 7.426 | -0.13 | -1.75 | 7.596 | 7.598 | 7.28 | 31654 |
| 1780353300 | 7.558 | -0.18 | -2.35 | 7.72 | 7.72 | 7.22 | 42008 |
| 1780094100 | 7.74 | 0.15 | 1.95 | 7.74 | 7.766 | 7.252 | 83011 |
| 1780007700 | 7.592 | 0.03 | 0.42 | 7.61 | 7.61 | 7.2 | 62735 |
| 1779921300 | 7.56 | -0.64 | -7.80 | 7.798 | 7.798 | 7.222 | 126852 |
| 1779834900 | 8.2 | -0.56 | -6.39 | 9.966 | 10.56 | 7.52 | 601011 |
| 1779489300 | 8.76 | 2.01 | 29.85 | 6.728 | 9.098 | 6.6 | 719891 |
| 1779402900 | 6.746 | -0.28 | -3.96 | 6.83 | 7.064 | 6.6 | 55145 |
| 1779316500 | 7.024 | -0.15 | -2.06 | 7.102 | 7.18 | 6.98 | 32504 |
| 1779230100 | 7.172 | -0.08 | -1.16 | 7.1619999 | 7.372 | 7 | 31737 |
| 1779143700 | 7.256 | 0.12 | 1.74 | 7.5 | 7.5 | 7.16 | 18516 |
| 1778884500 | 7.132 | -0.48 | -6.31 | 7.6 | 7.71 | 7.132 | 12105 |
| 1778798100 | 7.612 | -0.02 | -0.21 | 7.682 | 7.71 | 7.408 | 6644 |
| 1778711700 | 7.628 | 0.09 | 1.14 | 7.802 | 7.996 | 7.4 | 24717 |
| 1778625300 | 7.542 | -0.54 | -6.70 | 8 | 8.05 | 7.3 | 25750 |
| 1778538900 | 8.084 | -0.51 | -5.98 | 8.6 | 8.8 | 7.902 | 32503 |
| 1778279700 | 8.598 | -0.38 | -4.28 | 9.108 | 9.198 | 8.184 | 26215 |
| 1778193300 | 8.982 | -0.08 | -0.86 | 9.212 | 9.212 | 8.85 | 13360 |
| 1778106900 | 9.06 | 1.07 | 13.39 | 8.18 | 9.5979999 | 7.82 | 45806 |
| 1778020500 | 7.99 | 0.55 | 7.42 | 7.798 | 8.146 | 7.602 | 40110 |
| 1777934100 | 7.438 | -0.24 | -3.15 | 7.526 | 7.758 | 7.4 | 7916 |
| 1777674900 | 7.68 | 0.38 | 5.15 | 7.2 | 7.68 | 7.2 | 18792 |
| 1777588500 | 7.304 | -0.15 | -2.06 | 7.206 | 7.6039999 | 7.002 | 28163 |
| 1777502100 | 7.458 | -0 | -0.03 | 7.31 | 7.592 | 7.142 | 21352 |
| 1777415700 | 7.46 | -0.36 | -4.65 | 7.6 | 8 | 7.004 | 24794 |
| 1777329300 | 7.824 | -0.32 | -3.88 | 8.3799999 | 8.396 | 7.72 | 10424 |
| 1777070100 | 8.1399999 | 0.17 | 2.08 | 8.0979999 | 8.394 | 8 | 9098 |
| 1776983700 | 7.974 | -0.23 | -2.80 | 8.204 | 8.518 | 7.754 | 11450 |
| 1776897300 | 8.204 | -0.13 | -1.61 | 8.4 | 8.9959999 | 8 | 24272 |
| 1776810900 | 8.3379999 | -0.15 | -1.77 | 8.458 | 8.686 | 8.2 | 18828 |
| 1776724500 | 8.488 | 0.01 | 0.12 | 8.4 | 8.584 | 8.222 | 9884 |
| 1776465300 | 8.478 | 0.06 | 0.69 | 8.26 | 8.598 | 8.2 | 15629 |
| 1776378900 | 8.42 | -0.16 | -1.86 | 8.2 | 8.76 | 8.2 | 22066 |
| 1776292500 | 8.58 | -0.02 | -0.28 | 8.336 | 8.6 | 8.2 | 20626 |
| 1776206100 | 8.604 | 0.58 | 7.28 | 8.3799999 | 8.8 | 7.98 | 18353 |
| 1776119700 | 8.02 | 0.08 | 1.01 | 7.66 | 8.3799999 | 7.42 | 15867 |
| 1775860500 | 7.94 | 0.04 | 0.46 | 7.988 | 8.4 | 7.6 | 25917 |
| 1775774100 | 7.904 | -0.06 | -0.70 | 7.96 | 8.324 | 7.62 | 23828 |
| 1775687700 | 7.96 | 0.11 | 1.35 | 8.202 | 8.6 | 7.96 | 9492 |
| 1775601300 | 7.854 | -0.74 | -8.61 | 8.42 | 8.58 | 7.6 | 21854 |
| 1775514900 | 8.594 | -0.19 | -2.16 | 8.818 | 9.134 | 8.364 | 19399 |
| 1775169300 | 8.7839999 | 0.44 | 5.32 | 8.332 | 8.97 | 8.171 | 13682 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
