Hot Features
プレミアム
Inogen Inc (INGN)
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 | 0.28 | 3.02049622438 | 9.27 | 9.906 | 9.22 | 175989 | 9.58514874 | CS |
| 4 | 0.26 | 2.79870828848 | 9.29 | 9.906 | 8.1 | 174401 | 9.00916905 | CS |
| 12 | 0.28 | 3.02049622438 | 9.27 | 11.65 | 8.1 | 193054 | 9.56306579 | CS |
| 26 | 0.83 | 9.51834862385 | 8.72 | 13.3299 | 7.665 | 199571 | 10.1451113 | CS |
| 52 | 3.54 | 58.9018302829 | 6.01 | 13.3299 | 5.08 | 298279 | 8.39058611 | CS |
| 156 | -19.45 | -67.0689655172 | 29 | 36.3 | 4.13 | 270350 | 13.01054958 | CS |
| 260 | -53.96 | -84.9629979531 | 63.51 | 82.35 | 4.13 | 259585 | 24.73815316 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 9.72 | 0.35 | 3.74 | 9.3699999 | 9.906 | 9.25 | 248081 |
| 1736292900 | 9.3699999 | -0.14 | -1.47 | 9.5 | 9.64 | 9.28 | 126704 |
| 1736206500 | 9.51 | -0.11 | -1.14 | 9.73 | 9.74 | 9.2899999 | 160599 |
| 1735947300 | 9.6199999 | 0.43 | 4.68 | 9.27 | 9.64 | 9.22 | 168573 |
| 1735860900 | 9.19 | 0.02 | 0.22 | 9.21 | 9.41 | 9 | 167422 |
| 1735688100 | 9.17 | 0.06 | 0.66 | 9.19 | 9.41 | 9.0399999 | 185876 |
| 1735601700 | 9.11 | 0.53 | 6.18 | 8.91 | 9.25 | 8.78 | 377920 |
| 1735342500 | 8.58 | -0.02 | -0.23 | 8.51 | 8.655 | 8.38 | 124673 |
| 1735256100 | 8.6 | 0.17 | 2.02 | 8.39 | 8.63 | 8.39 | 92452 |
| 1735077840 | 8.43 | 0 | 0.00 | 8.45 | 8.48 | 8.31 | 44236 |
| 1734996900 | 8.43 | -0.05 | -0.59 | 8.45 | 8.61 | 8.31 | 123975 |
| 1734737700 | 8.48 | 0.17 | 2.05 | 8.18 | 8.56 | 8.1 | 183204 |
| 1734651300 | 8.31 | -0.19 | -2.24 | 8.59 | 8.785 | 8.25 | 157704 |
| 1734564900 | 8.5 | -0.62 | -6.80 | 9.16 | 9.31 | 8.42 | 195145 |
| 1734478500 | 9.1199999 | 0.17 | 1.90 | 8.91 | 9.13 | 8.8699999 | 148559 |
| 1734392100 | 8.95 | -0.01 | -0.11 | 8.96 | 9.1348 | 8.81 | 227651 |
| 1734132900 | 8.96 | -0.31 | -3.34 | 9.2899999 | 9.48 | 8.77 | 232044 |
| 1734046500 | 9.27 | -0.37 | -3.84 | 9.67 | 9.7 | 9.25 | 108758 |
| 1733960100 | 9.64 | -0.04 | -0.41 | 9.7899999 | 9.85 | 9.6199999 | 106826 |
| 1733873700 | 9.68 | 0.17 | 1.79 | 9.56 | 9.84 | 9.4 | 132092 |
| 1733787300 | 9.51 | 0.01 | 0.11 | 9.55 | 9.76 | 9.45 | 106837 |
| 1733528100 | 9.5 | -0.05 | -0.52 | 9.53 | 9.61 | 9.2 | 162202 |
| 1733441700 | 9.55 | -0.67 | -6.56 | 10.16 | 10.225 | 9.51 | 216781 |
| 1733355300 | 10.22 | 0.28 | 2.82 | 10.03 | 10.28 | 9.95 | 218220 |
| 1733268900 | 9.94 | -0.17 | -1.68 | 10.18 | 10.18 | 9.59 | 178858 |
| 1733182500 | 10.11 | 0.4 | 4.12 | 9.7 | 10.16 | 9.52 | 192878 |
| 1732917840 | 9.71 | 0.08 | 0.83 | 9.73 | 9.76 | 9.5912 | 45051 |
| 1732750500 | 9.63 | 0.03 | 0.31 | 9.72 | 9.93 | 9.5399999 | 123443 |
| 1732664100 | 9.6 | -0.18 | -1.84 | 9.86 | 9.88 | 9.5 | 139785 |
| 1732577700 | 9.78 | 0.4 | 4.26 | 9.44 | 9.84 | 9.35 | 300003 |
| 1732318500 | 9.38 | 0.17 | 1.85 | 9.23 | 9.405 | 8.71 | 409130 |
| 1732232100 | 9.21 | -0.25 | -2.64 | 9.47 | 9.49 | 9.2 | 149700 |
| 1732145700 | 9.46 | -0.03 | -0.32 | 9.43 | 9.52 | 9.26 | 127188 |
| 1732059300 | 9.49 | -0.03 | -0.32 | 9.3699999 | 9.57 | 9.24 | 186380 |
| 1731972900 | 9.52 | -0.53 | -5.27 | 10.14 | 10.22 | 9.52 | 212941 |
| 1731713700 | 10.05 | 0.1 | 1.01 | 10.01 | 10.08 | 9.7 | 171120 |
| 1731627300 | 9.95 | -0.38 | -3.68 | 10.32 | 10.335 | 9.93 | 224499 |
| 1731540900 | 10.33 | -0.11 | -1.05 | 10.62 | 10.715 | 10.26 | 179830 |
| 1731454500 | 10.44 | -0.58 | -5.26 | 10.92 | 10.9677 | 10.25 | 275177 |
| 1731368100 | 11.02 | -0.07 | -0.63 | 11.09 | 11.3 | 10.72 | 264459 |
| 1731108900 | 11.09 | 1.63 | 17.23 | 10.75 | 11.65 | 10.29 | 937866 |
| 1731022500 | 9.46 | -0.11 | -1.15 | 9.59 | 9.75 | 9.38 | 261957 |
| 1730936100 | 9.57 | 0.33 | 3.57 | 10 | 10 | 9.47 | 311028 |
| 1730849700 | 9.24 | 0.21 | 2.33 | 9.01 | 9.25 | 9.01 | 218179 |
| 1730763300 | 9.03 | 0.34 | 3.91 | 8.73 | 9.1 | 8.69 | 220491 |
| 1730500500 | 8.69 | -0.04 | -0.46 | 8.75 | 8.96 | 8.64 | 111109 |
| 1730414100 | 8.73 | -0.54 | -5.83 | 9.26 | 9.335 | 8.52 | 274415 |
| 1730327700 | 9.27 | -0.09 | -0.96 | 9.35 | 9.5399999 | 9.27 | 109213 |
| 1730241300 | 9.36 | 0.07 | 0.81 | 9.23 | 9.5 | 9.11 | 164577 |
| 1730154900 | 9.285 | 0.05 | 0.60 | 9.28 | 9.3699999 | 9.21 | 131240 |
| 1729895700 | 9.23 | -0.03 | -0.32 | 9.33 | 9.35 | 9.15 | 113230 |
| 1729809300 | 9.26 | 0.07 | 0.76 | 9.19 | 9.52 | 9.19 | 99514 |
| 1729722900 | 9.19 | 0 | 0.00 | 9.2 | 9.32 | 9.02 | 80980 |
| 1729636500 | 9.19 | 0.09 | 0.99 | 9.0399999 | 9.28 | 9.03 | 123380 |
| 1729550100 | 9.1 | -0.37 | -3.91 | 9.42 | 9.42 | 9.05 | 144761 |
| 1729290900 | 9.47 | 0.23 | 2.49 | 9.27 | 9.5 | 9.27 | 96060 |
| 1729204500 | 9.24 | -0.14 | -1.49 | 9.39 | 9.39 | 9.09 | 123917 |
| 1729118100 | 9.38 | 0.13 | 1.41 | 9.34 | 9.55 | 9.25 | 188736 |
| 1729031700 | 9.25 | 0.07 | 0.76 | 9.13 | 9.49 | 9.07 | 192222 |
| 1728945300 | 9.18 | 0.19 | 2.11 | 9.02 | 9.28 | 8.92 | 130666 |
| 1728686100 | 8.99 | 0.09 | 1.01 | 8.93 | 9.15 | 8.91 | 167455 |
| 1728599700 | 8.9 | -0.1 | -1.11 | 8.86 | 9.1199999 | 8.852 | 160802 |
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
