Hot Features
プレミアム
Femasys Inc (FEMY)
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 | -0.22 | -19.4690265487 | 1.13 | 1.15 | 0.91 | 280523 | 0.99355014 | CS |
| 4 | -0.3725 | -29.044834308 | 1.2825 | 1.39 | 0.91 | 249386 | 1.18547298 | CS |
| 12 | -0.14 | -13.3333333333 | 1.05 | 1.39 | 0.91 | 165121 | 1.16431332 | CS |
| 26 | -0.34 | -27.2 | 1.25 | 1.3994 | 0.86 | 165488 | 1.14149564 | CS |
| 52 | -0.05 | -5.20833333333 | 0.96 | 2.4 | 0.734 | 366204 | 1.32102276 | CS |
| 156 | -4.2 | -82.1917808219 | 5.11 | 5.94 | 0.2479 | 1354814 | 1.83628468 | CS |
| 260 | -12.17 | -93.0428134557 | 13.08 | 13.75 | 0.2479 | 1198918 | 1.91094076 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.9317 | -0.0211 | -2.21 | 0.95 | 0.954819 | 0.91 | 282743 |
| 1731713700 | 0.9528 | -0.0272 | -2.78 | 0.99396 | 0.9978 | 0.95 | 133111 |
| 1731627300 | 0.98 | -0.0592 | -5.70 | 1.0345 | 1.05 | 0.96 | 316782 |
| 1731540900 | 1.0391999 | 0.01 | 0.89 | 1.09 | 1.09 | 0.98 | 302577 |
| 1731454500 | 1.03 | -0.14 | -11.59 | 1.1299999 | 1.15 | 1 | 367404 |
| 1731368100 | 1.165 | 0.04 | 3.10 | 1.1212 | 1.1799 | 1.1006 | 120341 |
| 1731108900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1489 | 1.1 | 107554 |
| 1731022500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.115 | 143897 |
| 1730936100 | 1.12 | -0.08 | -6.67 | 1.135 | 1.16 | 1.09 | 244677 |
| 1730849700 | 1.2 | 0.02 | 2.13 | 1.16 | 1.23 | 1.16 | 75846 |
| 1730763300 | 1.175 | -0.09 | -6.75 | 1.25 | 1.27 | 1.1409 | 171925 |
| 1730500500 | 1.26 | -0.07 | -5.26 | 1.35 | 1.36 | 1.23 | 1194424 |
| 1730414100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.369 | 1.32 | 87184 |
| 1730327700 | 1.36 | -0.02 | -1.45 | 1.37 | 1.3825 | 1.335 | 768053 |
| 1730241300 | 1.3799999 | 0.05 | 3.76 | 1.32 | 1.3899999 | 1.31 | 166889 |
| 1730154900 | 1.33 | 0.06 | 4.72 | 1.27 | 1.33 | 1.2649999 | 94107 |
| 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 | 132649 |
| 1729722900 | 1.23 | -0.06 | -4.65 | 1.3 | 1.3 | 1.2 | 145221 |
| 1729636500 | 1.29 | -0.01 | -0.39 | 1.2825 | 1.3 | 1.25 | 50863 |
| 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 | 1.12 | 1.12 | 1.07 | 194157 |
| 1728599700 | 1.12 | -0.03 | -2.61 | 1.11 | 1.15 | 1.11 | 38923 |
| 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 | 87023 |
| 1728340500 | 1.09 | -0.02 | -1.80 | 1.1 | 1.12 | 1.07 | 143625 |
| 1728081300 | 1.11 | -0.01 | -0.45 | 1.11 | 1.125 | 1.1 | 58119 |
| 1727994900 | 1.115 | -0.03 | -2.19 | 1.1299999 | 1.1442 | 1.11 | 54613 |
| 1727908500 | 1.1399999 | 0.02 | 1.79 | 1.1218999 | 1.17 | 1.12 | 71622 |
| 1727822100 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1299999 | 1.1 | 51661 |
| 1727735520 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1299999 | 1.09 | 69789 |
| 1727476500 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1599 | 1.1 | 89627 |
| 1727390100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1 | 82019 |
| 1727303700 | 1.1299999 | 0.02 | 1.80 | 1.15 | 1.15 | 1.1 | 72454 |
| 1727217300 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.1599 | 1.11 | 84139 |
| 1727130900 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.22 | 1.11 | 88844 |
| 1726871700 | 1.15 | -0.02 | -1.71 | 1.2 | 1.2 | 1.1299999 | 90548 |
| 1726785300 | 1.17 | 0.05 | 4.46 | 1.1399999 | 1.215 | 1.1249 | 219875 |
| 1726698900 | 1.12 | 0.03 | 2.75 | 1.1166 | 1.16 | 1.1 | 110375 |
| 1726612500 | 1.09 | -0.03 | -2.68 | 1.12 | 1.15 | 1.05 | 91176 |
| 1726526100 | 1.12 | 0 | 0.00 | 1.12 | 1.17 | 1.1 | 101851 |
| 1726266900 | 1.12 | 0 | 0.00 | 1.12 | 1.1299999 | 1.11 | 28528 |
| 1726180500 | 1.12 | -0.03 | -2.61 | 1.19 | 1.2 | 1.08 | 92431 |
| 1726094100 | 1.15 | 0.08 | 7.48 | 1.09 | 1.22 | 1.09 | 206289 |
| 1726007700 | 1.07 | -0.02 | -1.83 | 1.076209 | 1.09 | 1.05 | 79991 |
| 1725921300 | 1.09 | 0.02 | 1.87 | 1.08 | 1.15 | 1.02 | 488838 |
| 1725662100 | 1.07 | -0.03 | -2.73 | 1.0814 | 1.1299999 | 1.05 | 51455 |
| 1725575700 | 1.1 | -0.02 | -1.79 | 1.135 | 1.16 | 1.05 | 42415 |
| 1725489300 | 1.12 | 0.03 | 2.75 | 1.09 | 1.12 | 1.07 | 35528 |
| 1725402900 | 1.09 | -0.08 | -6.84 | 1.1899 | 1.1899 | 1.05 | 89545 |
| 1725057300 | 1.17 | 0.01 | 0.86 | 1.15 | 1.19 | 1.11 | 130154 |
| 1724970900 | 1.16 | 0.11 | 10.48 | 1.05 | 1.21 | 1.05 | 509391 |
| 1724884500 | 1.05 | -0.02 | -1.87 | 1.04 | 1.06 | 1.02 | 56255 |
| 1724798100 | 1.07 | -0.01 | -0.93 | 1.05 | 1.0713 | 1.04 | 52448 |
| 1724711700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.03 | 58503 |
| 1724452500 | 1.07 | 0.06 | 5.94 | 0.9897 | 1.07 | 0.9703 | 79335 |
| 1724366100 | 1.01 | -0.03 | -2.88 | 1.05 | 1.0501 | 0.9498 | 161371 |
| 1724279700 | 1.04 | 0.04 | 4.00 | 1.05 | 1.065 | 0.9995 | 101455 |
| 1724193300 | 1 | -0.06 | -5.66 | 1.1 | 1.1 | 0.96 | 187256 |
| 1724106900 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.05 | 63780 |
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
