Hot Features
プレミアム
Femasys Inc (FEMY)
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 | 0.005 | 0.454545454545 | 1.1 | 1.17 | 1.05 | 74230 | 1.10620135 | CS |
| 4 | 0.0497 | 4.7095612622 | 1.0553 | 1.3 | 1.05 | 156897 | 1.1488795 | CS |
| 12 | -0.005 | -0.45045045045 | 1.11 | 1.39 | 0.86 | 188474 | 1.15547492 | CS |
| 26 | 0.035 | 3.27102803738 | 1.07 | 1.39 | 0.86 | 156865 | 1.12676942 | CS |
| 52 | 0.18 | 19.4594594595 | 0.925 | 2.4 | 0.734 | 312071 | 1.39419035 | CS |
| 156 | -3.565 | -76.3383297645 | 4.67 | 4.75 | 0.2479 | 1349449 | 1.81712981 | CS |
| 260 | -11.975 | -91.5519877676 | 13.08 | 13.75 | 0.2479 | 1168658 | 1.90760701 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.15 | 0.04 | 3.60 | 1.1 | 1.1599 | 1.098 | 86785 |
| 1735077840 | 1.11 | 0.04 | 3.74 | 1.1 | 1.11 | 1.07 | 58191 |
| 1734996900 | 1.07 | -0.02 | -1.83 | 1.11 | 1.11 | 1.06 | 80817 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.1 | 1.125 | 1.085 | 77214 |
| 1734651300 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1385 | 1.08 | 79936 |
| 1734564900 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.1848 | 1.08 | 117978 |
| 1734478500 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.19 | 1.09 | 137921 |
| 1734392100 | 1.15 | -0.04 | -3.36 | 1.18 | 1.2399 | 1.1 | 387023 |
| 1734132900 | 1.19 | 0 | 0.00 | 1.18 | 1.22 | 1.1712 | 92947 |
| 1734046500 | 1.19 | -0.05 | -4.03 | 1.23 | 1.26 | 1.185 | 143223 |
| 1733960100 | 1.24 | 0.01 | 0.81 | 1.23 | 1.2891 | 1.2 | 156258 |
| 1733873700 | 1.23 | 0.09 | 7.89 | 1.15 | 1.3 | 1.1312 | 511124 |
| 1733787300 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.16 | 1.1 | 221786 |
| 1733528100 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1399999 | 1.09 | 137067 |
| 1733441700 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.15 | 1.08 | 205147 |
| 1733355300 | 1.11 | 0.03 | 2.78 | 1.08 | 1.11 | 1.06 | 115181 |
| 1733268900 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.05 | 123053 |
| 1733182500 | 1.1 | -0.02 | -1.79 | 1.11 | 1.16 | 1.09 | 163896 |
| 1732917840 | 1.12 | 0.08 | 7.69 | 1.05 | 1.15 | 1.05 | 114227 |
| 1732750500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 76831 |
| 1732664100 | 1.06 | -0.04 | -3.64 | 1.12 | 1.1299999 | 1.04 | 138867 |
| 1732577700 | 1.1 | 0.05 | 4.76 | 1.08 | 1.2 | 1.06 | 555442 |
| 1732318500 | 1.05 | 0.04 | 3.96 | 1.02 | 1.095 | 1.02 | 150602 |
| 1732232100 | 1.01 | 0.03 | 3.38 | 0.98 | 1.03 | 0.96 | 98779 |
| 1732145700 | 0.977 | 0.091 | 10.27 | 0.91 | 0.9864 | 0.91 | 118175 |
| 1732059300 | 0.886 | -0.0457 | -4.91 | 0.9304 | 0.9304 | 0.86 | 249183 |
| 1731972900 | 0.9317 | -0.0211 | -2.21 | 0.97 | 0.97 | 0.91 | 287305 |
| 1731713700 | 0.9528 | -0.0272 | -2.78 | 0.99 | 0.9998 | 0.95 | 134873 |
| 1731627300 | 0.98 | -0.0592 | -5.70 | 1.07 | 1.07 | 0.96 | 319729 |
| 1731540900 | 1.0391999 | 0.01 | 0.89 | 1.08 | 1.09 | 0.98 | 308545 |
| 1731454500 | 1.03 | -0.14 | -11.59 | 1.1299999 | 1.15 | 1 | 370361 |
| 1731368100 | 1.165 | 0.04 | 3.10 | 1.1299999 | 1.1799 | 1.1006 | 122626 |
| 1731108900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1489 | 1.1 | 107557 |
| 1731022500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.115 | 144397 |
| 1730936100 | 1.12 | -0.08 | -6.67 | 1.1399999 | 1.16 | 1.09 | 249475 |
| 1730849700 | 1.2 | 0.02 | 2.13 | 1.17 | 1.23 | 1.16 | 76397 |
| 1730763300 | 1.175 | -0.09 | -6.75 | 1.25 | 1.27 | 1.1409 | 172011 |
| 1730500500 | 1.26 | -0.07 | -5.26 | 1.35 | 1.36 | 1.23 | 1203822 |
| 1730414100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.369 | 1.32 | 90625 |
| 1730327700 | 1.36 | -0.02 | -1.45 | 1.4 | 1.4 | 1.335 | 773058 |
| 1730241300 | 1.3799999 | 0.05 | 3.76 | 1.3 | 1.3899999 | 1.3 | 172748 |
| 1730154900 | 1.33 | 0.06 | 4.72 | 1.27 | 1.33 | 1.2649999 | 101938 |
| 1729895700 | 1.27 | 0.07 | 5.83 | 1.2 | 1.28 | 1.2 | 81473 |
| 1729809300 | 1.2 | -0.03 | -2.44 | 1.25 | 1.26 | 1.17 | 132713 |
| 1729722900 | 1.23 | -0.06 | -4.65 | 1.3 | 1.3 | 1.2 | 145222 |
| 1729636500 | 1.29 | -0.01 | -0.39 | 1.27 | 1.3 | 1.25 | 53241 |
| 1729550100 | 1.295 | -0.01 | -0.38 | 1.29 | 1.31 | 1.2625 | 131059 |
| 1729290900 | 1.3 | 0.08 | 6.56 | 1.24 | 1.3 | 1.2 | 146934 |
| 1729204500 | 1.22 | -0.01 | -0.81 | 1.25 | 1.25 | 1.1825 | 99165 |
| 1729118100 | 1.23 | 0.06 | 5.13 | 1.19 | 1.25 | 1.1601 | 225649 |
| 1729031700 | 1.17 | 0.04 | 3.54 | 1.1299999 | 1.2 | 1.12 | 245728 |
| 1728945300 | 1.1299999 | 0.04 | 3.67 | 1.12 | 1.1476 | 1.09 | 128115 |
| 1728686100 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1299999 | 1.07 | 196287 |
| 1728599700 | 1.12 | -0.03 | -2.61 | 1.11 | 1.15 | 1.11 | 48272 |
| 1728513300 | 1.15 | 0.02 | 1.77 | 1.11 | 1.15 | 1.09 | 114067 |
| 1728426900 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1399999 | 1.07 | 88500 |
| 1728340500 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.07 | 149243 |
| 1728081300 | 1.11 | -0.01 | -0.45 | 1.11 | 1.125 | 1.1 | 58130 |
| 1727994900 | 1.115 | -0.03 | -2.19 | 1.1299999 | 1.15 | 1.11 | 55701 |
| 1727908500 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.17 | 1.12 | 72296 |
| 1727822100 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1299999 | 1.1 | 52202 |
| 1727735700 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1299999 | 1.09 | 73082 |
| 1727476500 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1599 | 1.1 | 89627 |
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
