Hot Features
プレミアム
Pulmonx Corporation (LUNG)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -1 | -13.4228187919 | 7.45 | 7.665 | 6.21 | 204670 | 6.99395929 | CS |
| 4 | -0.01 | -0.15479876161 | 6.46 | 7.82 | 5.96 | 231620 | 6.74212457 | CS |
| 12 | -0.96 | -12.955465587 | 7.41 | 8.79 | 5.96 | 242883 | 7.28132675 | CS |
| 26 | -2.57 | -28.4922394678 | 9.02 | 9.405 | 5.46 | 300915 | 6.99961614 | CS |
| 52 | -4.49 | -41.042047532 | 10.94 | 14.92 | 5.46 | 378754 | 8.97869578 | CS |
| 156 | -33.69 | -83.9312406577 | 40.14 | 40.82 | 4.07 | 402309 | 13.63206274 | CS |
| 260 | -31.55 | -83.0263157895 | 38 | 69.4779 | 4.07 | 381277 | 20.96581108 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627300 | 6.45 | -0.27 | -4.02 | 6.73 | 7.01 | 6.21 | 299059 |
| 1731540900 | 6.72 | -0.31 | -4.41 | 7.05 | 7.16 | 6.72 | 152479 |
| 1731454500 | 7.03 | -0.52 | -6.89 | 7.45 | 7.665 | 7 | 196446 |
| 1731368100 | 7.55 | 0.11 | 1.48 | 7.47 | 7.56 | 7.31 | 219268 |
| 1731108900 | 7.44 | 0.08 | 1.09 | 7.45 | 7.64 | 7.25 | 168643 |
| 1731022500 | 7.36 | -0.35 | -4.54 | 7.68 | 7.68 | 7.21 | 179499 |
| 1730936100 | 7.71 | 0.6 | 8.44 | 7.36 | 7.82 | 7.34 | 319805 |
| 1730849700 | 7.11 | -0.01 | -0.14 | 7.07 | 7.18 | 6.78 | 256680 |
| 1730763300 | 7.12 | 0.85 | 13.56 | 6.4349999 | 7.44 | 6.39 | 474511 |
| 1730500500 | 6.2699999 | 0.02 | 0.32 | 6.32 | 6.73 | 6.26 | 246624 |
| 1730414100 | 6.25 | -0.54 | -7.95 | 6.75 | 6.875 | 6.05 | 414427 |
| 1730327700 | 6.79 | 0.02 | 0.30 | 6.81 | 7.07 | 6.755 | 282824 |
| 1730241300 | 6.77 | 0.56 | 9.02 | 6.2 | 6.85 | 6.2 | 290096 |
| 1730154900 | 6.21 | 0.18 | 2.99 | 6.15 | 6.3 | 6.01 | 233079 |
| 1729895700 | 6.03 | -0.06 | -0.99 | 6.17 | 6.245 | 6 | 99525 |
| 1729809300 | 6.09 | -0.03 | -0.49 | 6.19 | 6.42 | 6.07 | 184835 |
| 1729722900 | 6.12 | -0.01 | -0.16 | 6.12 | 6.16 | 5.96 | 208102 |
| 1729636500 | 6.13 | -0.11 | -1.76 | 6.18 | 6.25 | 6.01 | 164332 |
| 1729550100 | 6.24 | -0.26 | -4.00 | 6.49 | 6.62 | 6.23 | 150858 |
| 1729290900 | 6.5 | 0.09 | 1.40 | 6.46 | 6.5 | 6.34 | 135132 |
| 1729204500 | 6.41 | -0.39 | -5.74 | 6.78 | 6.78 | 6.3949999 | 216318 |
| 1729118100 | 6.8 | -0.16 | -2.30 | 7.07 | 7.07 | 6.765 | 240445 |
| 1729031700 | 6.96 | 0.11 | 1.61 | 6.86 | 7.0299 | 6.74 | 238045 |
| 1728945300 | 6.85 | 0.18 | 2.70 | 6.7 | 6.92 | 6.6 | 171882 |
| 1728686100 | 6.67 | 0.22 | 3.41 | 6.45 | 6.69 | 6.43 | 202018 |
| 1728599700 | 6.45 | -0.37 | -5.43 | 6.74 | 6.76 | 6.385 | 235476 |
| 1728513300 | 6.82 | 0.23 | 3.49 | 6.6 | 6.83 | 6.57 | 258499 |
| 1728426900 | 6.59 | -0.42 | -5.99 | 7.04 | 7.04 | 6.5599999 | 264655 |
| 1728340500 | 7.01 | -0.29 | -3.97 | 7.23 | 7.25 | 6.91 | 105276 |
| 1728081300 | 7.3 | -0.01 | -0.14 | 7.47 | 7.47 | 7.26 | 85622 |
| 1727994900 | 7.31 | -0.13 | -1.75 | 7.37 | 7.42 | 7.175 | 114091 |
| 1727908500 | 7.44 | -0.04 | -0.53 | 7.43 | 7.56 | 7.3 | 105607 |
| 1727822100 | 7.48 | -0.81 | -9.77 | 8.3 | 8.3 | 7.45 | 184040 |
| 1727735700 | 8.2899999 | 0 | 0.00 | 8.28 | 8.47 | 8.07 | 223359 |
| 1727476500 | 8.2899999 | 0.03 | 0.36 | 8.39 | 8.59 | 8.24 | 113489 |
| 1727390100 | 8.26 | 0.01 | 0.12 | 8.41 | 8.45 | 8.15 | 140406 |
| 1727303700 | 8.25 | -0.1 | -1.20 | 8.41 | 8.49 | 8.1199999 | 129922 |
| 1727217300 | 8.35 | 0.16 | 1.95 | 8.18 | 8.41 | 8.05 | 234206 |
| 1727130900 | 8.19 | -0.39 | -4.55 | 8.6199999 | 8.74 | 8.17 | 255192 |
| 1726871700 | 8.58 | 0 | 0.00 | 8.57 | 8.67 | 8.43 | 409073 |
| 1726785300 | 8.58 | 0.18 | 2.14 | 8.6199999 | 8.7 | 8.34 | 289588 |
| 1726698900 | 8.4 | 0.22 | 2.69 | 8.2 | 8.7899999 | 8.11 | 418701 |
| 1726612500 | 8.18 | 0.03 | 0.37 | 8.3699999 | 8.3699999 | 8.01 | 211918 |
| 1726526100 | 8.15 | -0.16 | -1.93 | 8.3699999 | 8.565 | 8.13 | 283337 |
| 1726266900 | 8.31 | 0.13 | 1.59 | 8.27 | 8.49 | 8.2 | 297375 |
| 1726180500 | 8.18 | 0.44 | 5.68 | 7.8 | 8.44 | 7.67 | 367772 |
| 1726094100 | 7.74 | -0.01 | -0.13 | 7.68 | 7.895 | 7.47 | 210013 |
| 1726007700 | 7.75 | 0.64 | 9.00 | 7.09 | 7.87 | 7.005 | 322861 |
| 1725921300 | 7.11 | -0.2 | -2.74 | 7.26 | 7.31 | 6.945 | 417496 |
| 1725662100 | 7.31 | 0.37 | 5.33 | 6.74 | 7.35 | 6.74 | 330179 |
| 1725575700 | 6.94 | 0.34 | 5.15 | 6.62 | 6.95 | 6.47 | 418957 |
| 1725489300 | 6.6 | 0.1 | 1.54 | 6.42 | 6.7 | 6.3099999 | 329773 |
| 1725402900 | 6.5 | -0.81 | -11.08 | 6.69 | 7.14 | 6.49 | 370518 |
| 1725057300 | 7.31 | -0.01 | -0.14 | 7.34 | 7.51 | 7.22 | 111789 |
| 1724970900 | 7.32 | -0.14 | -1.88 | 7.51 | 7.68 | 7.29 | 159677 |
| 1724884500 | 7.46 | -0.13 | -1.71 | 7.51 | 7.65 | 7.35 | 137918 |
| 1724798100 | 7.59 | -0.12 | -1.56 | 7.61 | 7.775 | 7.5 | 425919 |
| 1724711700 | 7.71 | 0.2 | 2.66 | 7.51 | 7.71 | 7.32 | 273694 |
| 1724452500 | 7.51 | 0.64 | 9.32 | 7.41 | 7.93 | 7.25 | 537959 |
| 1724366100 | 6.87 | -0.36 | -4.98 | 7.21 | 7.3 | 6.53 | 226641 |
| 1724279700 | 7.23 | 0.28 | 4.03 | 6.98 | 7.24 | 6.845 | 246738 |
| 1724193300 | 6.95 | 0.21 | 3.12 | 6.71 | 6.96 | 6.57 | 324639 |
| 1724106900 | 6.74 | 0.17 | 2.59 | 6.51 | 7.035 | 6.39 | 304769 |
| 1723847700 | 6.57 | 0.52 | 8.60 | 6.0199999 | 6.68 | 5.99 | 463290 |
| 1723761300 | 6.05 | 0.33 | 5.77 | 5.9 | 6.29 | 5.75 | 274573 |
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
