Hot Features
プレミアム
Microbot Medical Inc (MBOT)
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 | -0.0199 | -1.93222642975 | 1.0299 | 1.04 | 0.985 | 167936 | 1.00857801 | CS |
| 4 | 0.085 | 9.18918918919 | 0.925 | 1.04 | 0.89 | 179430 | 0.9907291 | CS |
| 12 | 0.14 | 16.091954023 | 0.87 | 1.09 | 0.8579 | 179402 | 0.976047 | CS |
| 26 | -0.03 | -2.88461538462 | 1.04 | 1.1495 | 0.82 | 167429 | 0.98800494 | CS |
| 52 | -0.28 | -21.7054263566 | 1.29 | 2.3499 | 0.82 | 972655 | 1.456649 | CS |
| 156 | -4.03 | -79.9603174603 | 5.04 | 9.6 | 0.82 | 825979 | 3.40951943 | CS |
| 260 | -4.76 | -82.4956672444 | 5.77 | 20.15 | 0.82 | 638441 | 5.02299954 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 0.985 | 115304 |
| 1734392100 | 1 | 0 | 0.00 | 1 | 1.02 | 0.99 | 146359 |
| 1734132900 | 1 | 0.0007 | 0.07 | 1.0003 | 1.03 | 0.99 | 129638 |
| 1734046500 | 0.9993 | -0.0207 | -2.03 | 1.03 | 1.0386 | 0.9901 | 140959 |
| 1733960100 | 1.02 | 0.02 | 2.00 | 1.0299 | 1.04 | 1 | 307421 |
| 1733873700 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.971 | 629239 |
| 1733787300 | 1.01 | 0.03 | 3.30 | 1.0149999 | 1.03 | 0.9801 | 181214 |
| 1733528100 | 0.9777 | 0.0261 | 2.74 | 0.9851 | 1 | 0.96505 | 111409 |
| 1733441700 | 0.9516 | -0.0384 | -3.88 | 1 | 1 | 0.9307 | 162558 |
| 1733355300 | 0.99 | -0.02 | -1.98 | 1.02 | 1.04 | 0.972 | 323310 |
| 1733268900 | 1.01 | 0.01 | 1.00 | 0.994 | 1.01 | 0.994 | 54556 |
| 1733182500 | 1 | 0.0258 | 2.65 | 0.99 | 1.04 | 0.985 | 173379 |
| 1732917840 | 0.9742 | 0.0022 | 0.23 | 0.99 | 1.02 | 0.9533 | 119346 |
| 1732750500 | 0.972 | -0.018 | -1.82 | 0.99 | 1.02 | 0.9631 | 115558 |
| 1732664100 | 0.99 | 0.0001 | 0.01 | 0.9797 | 1.03 | 0.9797 | 117909 |
| 1732577700 | 0.9899 | 0.0099 | 1.01 | 0.9899 | 1.02 | 0.983 | 256344 |
| 1732318500 | 0.98 | 0.0503 | 5.41 | 0.939 | 0.989 | 0.9114 | 126543 |
| 1732232100 | 0.9297 | 0.0097 | 1.05 | 0.94 | 0.944 | 0.89 | 90909 |
| 1732145700 | 0.92 | -0.004 | -0.43 | 0.925 | 0.940399 | 0.8934 | 107206 |
| 1732059300 | 0.924 | 0.0215 | 2.38 | 0.9202 | 0.94 | 0.91 | 53224 |
| 1731972900 | 0.9025 | -0.0244 | -2.63 | 0.93 | 0.93 | 0.8901 | 98838 |
| 1731713700 | 0.9269 | -0.0231 | -2.43 | 0.9698 | 0.9698 | 0.9017 | 129489 |
| 1731627300 | 0.95 | -0.047 | -4.71 | 1.0149999 | 1.05 | 0.9124 | 164520 |
| 1731540900 | 0.997 | -0.013 | -1.29 | 1.0099 | 1.01 | 0.961 | 112758 |
| 1731454500 | 1.01 | 0 | 0.00 | 0.992 | 1.05 | 0.992 | 226520 |
| 1731368100 | 1.01 | -0.01 | -0.98 | 1.035 | 1.05 | 1 | 337596 |
| 1731108900 | 1.02 | 0.08 | 8.15 | 0.955 | 1.05 | 0.951 | 452631 |
| 1731022500 | 0.9431 | -0.0013 | -0.14 | 0.9547 | 0.9547 | 0.93 | 93714 |
| 1730936100 | 0.9444 | 0.0043 | 0.46 | 0.95 | 0.95 | 0.921 | 72249 |
| 1730849700 | 0.9401 | 0.015 | 1.62 | 0.925 | 0.9528 | 0.9211 | 61487 |
| 1730763300 | 0.9251 | -0.021 | -2.22 | 0.955 | 0.955 | 0.925 | 76134 |
| 1730500500 | 0.9461 | -0.0087 | -0.91 | 0.9548 | 0.96 | 0.94 | 42973 |
| 1730414100 | 0.9548 | 0.0108 | 1.14 | 0.9434 | 0.97 | 0.9434 | 60932 |
| 1730327700 | 0.944 | -0.0063 | -0.66 | 0.96 | 0.9699 | 0.935 | 130653 |
| 1730241300 | 0.9503 | -0.0238 | -2.44 | 0.9604 | 1.01 | 0.95 | 132630 |
| 1730154900 | 0.9741 | -0.0027 | -0.28 | 1.02 | 1.02 | 0.95 | 202338 |
| 1729895700 | 0.9768 | 0.0166 | 1.73 | 0.96 | 0.999 | 0.96 | 94977 |
| 1729809300 | 0.9602 | -0.0498 | -4.93 | 1.03 | 1.03 | 0.95 | 206192 |
| 1729722900 | 1.01 | 0.01 | 1.49 | 1 | 1.025 | 0.9793 | 192995 |
| 1729636500 | 0.9952 | -0.0004 | -0.04 | 0.9433 | 1.02 | 0.9433 | 200403 |
| 1729550100 | 0.9956 | 0.0156 | 1.59 | 0.98 | 1 | 0.960001 | 129745 |
| 1729290900 | 0.98 | 0.015 | 1.55 | 0.9565 | 0.9805 | 0.9251 | 103825 |
| 1729204500 | 0.965 | -0.035 | -3.50 | 0.98 | 0.9911 | 0.8807 | 386986 |
| 1729118100 | 1 | 0.0356 | 3.69 | 0.9628 | 1.01 | 0.9627 | 300925 |
| 1729031700 | 0.9644 | 0.003 | 0.31 | 1.04 | 1.09 | 0.92 | 1772758 |
| 1728945300 | 0.9614 | -0.0222 | -2.26 | 1 | 1.01 | 0.96 | 81409 |
| 1728686100 | 0.9836 | 0.0088 | 0.90 | 0.9659 | 1.02 | 0.961 | 84931 |
| 1728599700 | 0.9748 | -0.0352 | -3.49 | 1.01 | 1.01 | 0.97 | 71373 |
| 1728513300 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 0.9633 | 233004 |
| 1728426900 | 1.02 | 0.1 | 10.87 | 0.92 | 1.0484 | 0.92 | 195697 |
| 1728340500 | 0.92 | 0.0189 | 2.10 | 0.91 | 0.979 | 0.9013 | 107154 |
| 1728081300 | 0.9011 | 0.0009 | 0.10 | 0.905551 | 0.91 | 0.9011 | 52551 |
| 1727994900 | 0.9002 | -0.0099 | -1.09 | 0.89 | 0.91 | 0.885 | 30111 |
| 1727908500 | 0.9101 | 0.0277 | 3.14 | 0.9 | 0.9102 | 0.8826 | 87356 |
| 1727822100 | 0.8824 | -0.0116 | -1.30 | 0.91 | 0.92 | 0.88 | 46679 |
| 1727735520 | 0.894 | 0.0329 | 3.82 | 0.8929 | 0.8961 | 0.87005 | 163408 |
| 1727476500 | 0.8611 | 0 | 0.00 | 0.8579 | 0.9 | 0.8579 | 61703 |
| 1727390100 | 0.8611 | 0.0011 | 0.13 | 0.88 | 0.9 | 0.86 | 58226 |
| 1727303700 | 0.86 | 0.0042 | 0.49 | 0.87 | 0.8705 | 0.86 | 64483 |
| 1727217300 | 0.8558 | 0.0058 | 0.68 | 0.8698 | 0.8963 | 0.85 | 89570 |
| 1727130900 | 0.85 | -0.031 | -3.52 | 0.87 | 0.8999 | 0.85 | 118843 |
| 1726871700 | 0.881 | -0.002 | -0.23 | 0.89 | 0.9229 | 0.87 | 100784 |
| 1726785300 | 0.883 | -0.0424 | -4.58 | 0.9101 | 0.95 | 0.88 | 142445 |
| 1726698900 | 0.9254 | -0.0117 | -1.25 | 0.9401 | 0.954459 | 0.912 | 54953 |
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
