Hot Features
プレミアム
InMode Ltd (INMD)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -7.47562296858 | 18.46 | 18.64 | 16.96 | 790300 | 17.59711018 | CS |
| 4 | -1.42 | -7.67567567568 | 18.5 | 19.8 | 16.96 | 812593 | 18.68680027 | CS |
| 12 | -0.38 | -2.17640320733 | 17.46 | 19.84 | 14.87 | 1090505 | 17.60056408 | CS |
| 26 | -0.37 | -2.12034383954 | 17.45 | 19.84 | 14.87 | 1140919 | 17.28560934 | CS |
| 52 | -5.71 | -25.0548486178 | 22.79 | 26.8 | 14.87 | 1276464 | 19.16429795 | CS |
| 156 | -49.12 | -74.1993957704 | 66.2 | 73.75 | 14.87 | 1564366 | 29.42352308 | CS |
| 260 | -28.47 | -62.5027442371 | 45.55 | 180 | 13.14 | 1338281 | 39.15388645 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 17.08 | -0.11 | -0.64 | 17.02 | 17.74 | 17.02 | 2204356 |
| 1734651300 | 17.19 | 0.04 | 0.23 | 17.24 | 17.359 | 16.99 | 983700 |
| 1734564900 | 17.15 | -0.68 | -3.81 | 17.84 | 18.18 | 16.96 | 861987 |
| 1734478500 | 17.83 | -0.14 | -0.78 | 17.9 | 18.24 | 17.62 | 947527 |
| 1734392100 | 17.97 | -0.29 | -1.59 | 18.02 | 18.37 | 17.92 | 544559 |
| 1734132900 | 18.26 | -0.24 | -1.30 | 18.44 | 18.58 | 18.11 | 545543 |
| 1734046500 | 18.5 | -0.12 | -0.64 | 18.45 | 18.62 | 18.3 | 406017 |
| 1733960100 | 18.62 | 0.06 | 0.32 | 18.64 | 18.83 | 18.3948 | 563441 |
| 1733873700 | 18.56 | -0.28 | -1.49 | 18.65 | 18.89 | 18.35 | 433646 |
| 1733787300 | 18.84 | 0.71 | 3.92 | 18.3 | 19.15 | 18.27 | 913517 |
| 1733528100 | 18.13 | 0.02 | 0.11 | 18.3891 | 18.39 | 18.035 | 535846 |
| 1733441700 | 18.11 | -1.29 | -6.65 | 19.365 | 19.37 | 18.06 | 1051994 |
| 1733355300 | 19.4 | 0.28 | 1.46 | 19.15 | 19.53 | 19.12 | 1144731 |
| 1733268900 | 19.12 | -0.33 | -1.67 | 19.31 | 19.31 | 18.77 | 1116920 |
| 1733182500 | 19.445 | -0.09 | -0.44 | 19.59 | 19.77 | 19.4 | 986543 |
| 1732917840 | 19.53 | 0.04 | 0.21 | 19.6 | 19.6 | 19.36 | 548923 |
| 1732750500 | 19.49 | 0.24 | 1.25 | 19.36 | 19.75 | 19.36 | 602869 |
| 1732664100 | 19.25 | -0.27 | -1.38 | 19.48 | 19.63 | 19.16 | 855394 |
| 1732577700 | 19.52 | 0.5 | 2.63 | 19.78 | 19.78 | 19.33 | 1391631 |
| 1732318500 | 19.02 | 0.54 | 2.89 | 18.59 | 19.13 | 18.41 | 779997 |
| 1732232100 | 18.485 | 0.25 | 1.34 | 18.32 | 18.74 | 18.28 | 942368 |
| 1732145700 | 18.24 | 0.53 | 2.99 | 17.53 | 18.31 | 17.46 | 1452931 |
| 1732059300 | 17.71 | -0.19 | -1.06 | 17.74 | 17.96 | 17.63 | 1135668 |
| 1731972900 | 17.9 | -0.11 | -0.61 | 18.085 | 18.14 | 17.11 | 1678334 |
| 1731713700 | 18.01 | -0.99 | -5.21 | 19 | 19.215 | 18 | 1344834 |
| 1731627300 | 19 | -0.32 | -1.66 | 19.35 | 19.4399 | 18.95 | 886013 |
| 1731540900 | 19.32 | 0.06 | 0.31 | 19.39 | 19.55 | 19.14 | 865337 |
| 1731454500 | 19.26 | -0.24 | -1.23 | 19.4 | 19.57 | 19.21 | 888083 |
| 1731368100 | 19.5 | 0.09 | 0.46 | 19.84 | 19.84 | 19.4 | 925828 |
| 1731108900 | 19.41 | 0.18 | 0.94 | 19.28 | 19.56 | 19 | 1425106 |
| 1731022500 | 19.23 | -0.04 | -0.21 | 19.35 | 19.68 | 19.115 | 1316702 |
| 1730936100 | 19.27 | 1.37 | 7.65 | 18.9314 | 19.45 | 18.7645 | 2011175 |
| 1730849700 | 17.9 | 0.52 | 2.99 | 17.27 | 17.99 | 16.92 | 796475 |
| 1730763300 | 17.38 | 0.12 | 0.70 | 17.14 | 17.49 | 17.13 | 1334682 |
| 1730500500 | 17.26 | 0.18 | 1.05 | 17.18 | 17.431 | 17.16 | 838288 |
| 1730414100 | 17.08 | -0.79 | -4.42 | 17.88 | 17.97 | 16.94 | 1132584 |
| 1730327700 | 17.87 | -0.04 | -0.22 | 17.95 | 18.35 | 17.57 | 1101539 |
| 1730241300 | 17.91 | -0.07 | -0.39 | 17.69 | 18.03 | 17.68 | 764291 |
| 1730154900 | 17.98 | 0.43 | 2.45 | 17.7 | 18.14 | 17.7 | 763830 |
| 1729895700 | 17.55 | -0.15 | -0.85 | 17.81 | 17.81 | 17.42 | 743860 |
| 1729809300 | 17.7 | -0.14 | -0.78 | 17.97 | 18.17 | 17.56 | 900784 |
| 1729722900 | 17.84 | -0.51 | -2.78 | 18.24 | 18.24 | 17.635 | 1168594 |
| 1729636500 | 18.35 | 0.42 | 2.34 | 17.9 | 18.36 | 17.815 | 1210834 |
| 1729550100 | 17.93 | 0.15 | 0.84 | 17.68 | 17.99 | 17.62 | 1239141 |
| 1729290900 | 17.78 | 0.57 | 3.31 | 17.3 | 17.88 | 17.2401 | 1114848 |
| 1729204500 | 17.21 | 0.33 | 1.95 | 17 | 17.22 | 16.735 | 828505 |
| 1729118100 | 16.88 | 0.23 | 1.38 | 16.69 | 16.95 | 16.59 | 593688 |
| 1729031700 | 16.649999 | 0 | 0.00 | 16.54 | 16.704999 | 16.36 | 879946 |
| 1728945300 | 16.649999 | 0.15 | 0.91 | 16.219999 | 16.75 | 16.21 | 873811 |
| 1728686100 | 16.5 | 0.34 | 2.10 | 16.7 | 16.84 | 16.415 | 1333732 |
| 1728599700 | 16.16 | 1.11 | 7.38 | 15.3 | 16.39 | 15.296 | 2221520 |
| 1728513300 | 15.05 | 0.17 | 1.14 | 14.9 | 15.4 | 14.881 | 1054607 |
| 1728426900 | 14.88 | -0.23 | -1.52 | 15.15 | 15.2 | 14.87 | 1387581 |
| 1728340500 | 15.11 | -0.67 | -4.25 | 15.68 | 15.8 | 15.02 | 2060934 |
| 1728081300 | 15.78 | 0.6 | 3.95 | 15.37 | 15.8 | 15.37 | 1164705 |
| 1727994900 | 15.18 | -0.26 | -1.68 | 15.38 | 15.58 | 15.17 | 1533231 |
| 1727908500 | 15.44 | -0.06 | -0.39 | 15.53 | 15.7099 | 15.42 | 1399850 |
| 1727822100 | 15.5 | -1.45 | -8.55 | 16.14 | 16.395 | 15.18 | 3333161 |
| 1727735520 | 16.95 | -0.48 | -2.75 | 16.99 | 17.415 | 16.91 | 797921 |
| 1727476500 | 17.43 | 0.24 | 1.40 | 17.46 | 17.7775 | 17.34 | 610031 |
| 1727390100 | 17.19 | 0.75 | 4.56 | 16.76 | 17.27 | 16.51 | 869177 |
| 1727303700 | 16.44 | -0.21 | -1.26 | 16.59 | 16.59 | 16.39 | 993394 |
| 1727217300 | 16.649999 | 0.24 | 1.46 | 16.53 | 16.77 | 16.489999 | 658191 |
| 1727130900 | 16.41 | -1.01 | -5.80 | 17.27 | 17.3 | 16.344999 | 2215702 |
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
