Hot Features
プレミアム
monday com Ltd (MNDY)
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 | -6.78 | -8.24115716543 | 82.27 | 83.95 | 74.8501 | 1821394 | 79.56132166 | CS |
| 4 | -4.21 | -5.28230865747 | 79.7 | 97.3 | 73.55 | 2011766 | 83.06253727 | CS |
| 12 | 1.18 | 1.58794240345 | 74.31 | 97.3 | 57.5 | 1856043 | 74.48999045 | CS |
| 26 | -75.07 | -49.8605207226 | 150.56 | 153.9115 | 57.5 | 2064878 | 86.45417595 | CS |
| 52 | -209.5 | -73.5113512755 | 284.99 | 316.98 | 57.5 | 1609319 | 125.09231327 | CS |
| 156 | -109.51 | -59.1945945946 | 185 | 342.64 | 57.5 | 1055526 | 174.12196657 | CS |
| 260 | -138.83 | -64.7769690183 | 214.32 | 450 | 57.5 | 867182 | 171.94251545 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 75.56 | -1.7 | -2.20 | 77 | 78.7 | 74 | 1105123 |
| 1781562900 | 77.26 | -0.31 | -0.40 | 79.29 | 80.835 | 76.71 | 1449249 |
| 1781303700 | 77.57 | -2.01 | -2.53 | 78.6 | 79.56 | 74.8501 | 2791909 |
| 1781217300 | 79.58 | -2.12 | -2.59 | 80.185 | 82.85 | 77.63 | 2044672 |
| 1781130900 | 81.7 | -1.53 | -1.84 | 80.35 | 83.95 | 80.35 | 975993 |
| 1781044500 | 83.23 | -0.53 | -0.63 | 82.27 | 83.42 | 78.95 | 1845147 |
| 1780958100 | 83.76 | -1.98 | -2.31 | 84.87 | 85.38 | 83.17 | 769025 |
| 1780698900 | 85.74 | -1.57 | -1.80 | 87.31 | 88.75 | 82.08 | 1693912 |
| 1780612500 | 87.31 | 1.36 | 1.58 | 88.99 | 90.76 | 86.5 | 1367652 |
| 1780526100 | 85.95 | -5.56 | -6.08 | 89.55 | 89.775 | 84.76 | 1594299 |
| 1780439700 | 91.51 | -3.96 | -4.15 | 88.75 | 92.24 | 87.51 | 2756076 |
| 1780353300 | 95.47 | 11.85 | 14.17 | 90.605 | 97.3 | 87.33 | 4000597 |
| 1780094100 | 83.62 | 6.13 | 7.91 | 79.26 | 83.92 | 78.455 | 5992793 |
| 1780007700 | 77.49 | 1.07 | 1.40 | 77.61 | 79.87 | 76.05 | 1306141 |
| 1779921300 | 76.42 | -0.41 | -0.53 | 74.95 | 79 | 74.002 | 1728449 |
| 1779834900 | 76.83 | -2.23 | -2.81 | 78.25 | 79.26 | 75.3548 | 1702430 |
| 1779489300 | 79.055 | 2.8 | 3.67 | 77.59 | 81.1 | 77.5 | 1300885 |
| 1779402900 | 76.26 | -2.89 | -3.65 | 77.93 | 77.93 | 75.35 | 1207392 |
| 1779316500 | 79.15 | 1.15 | 1.47 | 75.625 | 79.15 | 73.55 | 1428513 |
| 1779230100 | 78.005 | -0.04 | -0.04 | 79.7 | 82.87 | 76.71 | 2268423 |
| 1779143700 | 78.04 | 6.07 | 8.43 | 71.56 | 78.47 | 71.45 | 2896358 |
| 1778884500 | 71.97 | 2.24 | 3.21 | 69.53 | 72.95 | 68.55 | 1684724 |
| 1778798100 | 69.73 | 2.03 | 3.00 | 67.87 | 71.09 | 65.915 | 1776811 |
| 1778711700 | 67.7 | -4.29 | -5.96 | 71.32 | 71.32 | 67.1202 | 2302369 |
| 1778625300 | 71.99 | -4.92 | -6.40 | 76.79 | 77.73 | 71.94 | 2485540 |
| 1778538900 | 76.91 | 4.84 | 6.72 | 86.295 | 88.48 | 73.17 | 8516479 |
| 1778279700 | 72.07 | -4.32 | -5.66 | 71.89 | 72.9076 | 68.86 | 2592242 |
| 1778193300 | 76.39 | 2.42 | 3.27 | 75.3 | 77.81 | 75.3 | 1456752 |
| 1778106900 | 73.97 | -1.98 | -2.61 | 74.7 | 74.76 | 72.03 | 1388183 |
| 1778020500 | 75.95 | -1.37 | -1.77 | 77.11 | 77.47 | 73.8 | 1330453 |
| 1777934100 | 77.32 | 4.58 | 6.30 | 72.63 | 78.68 | 72.5 | 2130987 |
| 1777674900 | 72.74 | 6.87 | 10.43 | 69.78 | 73.01 | 68.34 | 1994517 |
| 1777588500 | 65.87 | -0.79 | -1.19 | 65.489999 | 66.485 | 63.89 | 1000218 |
| 1777502100 | 66.66 | -0.59 | -0.88 | 66.519999 | 67.03 | 65.18 | 621177 |
| 1777415700 | 67.25 | -0.77 | -1.13 | 68.9 | 70.065 | 66.39 | 1142801 |
| 1777329300 | 68.02 | 0.23 | 0.34 | 67.83 | 69.19 | 66.61 | 1056579 |
| 1777070100 | 67.79 | 3.19 | 4.94 | 65.22 | 67.86 | 64.75 | 1176679 |
| 1776983700 | 64.599999 | -5.14 | -7.37 | 66.3 | 66.3 | 62.17 | 2002186 |
| 1776897300 | 69.74 | 1.88 | 2.77 | 68.91 | 70.49 | 68.02 | 1397938 |
| 1776810900 | 67.86 | -0.55 | -0.80 | 69.19 | 73.58 | 67.42 | 1554460 |
| 1776724500 | 68.41 | 3.42 | 5.26 | 64.25 | 68.46 | 64 | 1632767 |
| 1776465300 | 64.989999 | -1.38 | -2.08 | 68.89 | 68.95 | 64.54 | 1285413 |
| 1776378900 | 66.37 | 0.94 | 1.44 | 67.08 | 67.74 | 64.5 | 1954236 |
| 1776292500 | 65.43 | 3.74 | 6.06 | 64.4 | 65.61 | 63.11 | 2400968 |
| 1776206100 | 61.69 | -1.86 | -2.93 | 63.72 | 65.66 | 61.2 | 1609929 |
| 1776119700 | 63.55 | 4.74 | 8.06 | 58.92 | 63.67 | 58.11 | 2406359 |
| 1775860500 | 58.81 | -3.58 | -5.74 | 62.5 | 62.5 | 57.5 | 2492010 |
| 1775774100 | 62.39 | -3.25 | -4.95 | 64.89 | 64.89 | 61.61 | 1746265 |
| 1775687700 | 65.64 | -1.07 | -1.60 | 69.26 | 69.34 | 65.41 | 1804314 |
| 1775601300 | 66.709999 | -0.99 | -1.46 | 67.069999 | 68.08 | 66.15 | 877185 |
| 1775514900 | 67.7 | -0.64 | -0.94 | 68.4 | 69.28 | 66.18 | 1108788 |
| 1775169300 | 68.34 | 0.24 | 0.35 | 68.1 | 69.3 | 66.36 | 865904 |
| 1775082900 | 68.1 | -1.01 | -1.46 | 69.95 | 70.49 | 67.099999 | 950540 |
| 1774996500 | 69.11 | 1.23 | 1.81 | 68.9 | 70.59 | 68.25 | 704349 |
| 1774910100 | 67.88 | 1.41 | 2.12 | 66.66 | 69.42 | 66.66 | 1168216 |
| 1774650900 | 66.47 | -2.91 | -4.19 | 67.75 | 68.1 | 66.26 | 1450431 |
| 1774564500 | 69.38 | 0.1 | 0.14 | 68.07 | 70.85 | 68.07 | 1786471 |
| 1774478100 | 69.28 | -3.09 | -4.27 | 74.79 | 75.2 | 68.7 | 1450486 |
| 1774391700 | 72.37 | -3.1 | -4.11 | 74.31 | 74.31 | 70.735 | 1224874 |
| 1774305300 | 75.47 | 1.62 | 2.19 | 74.32 | 76.84 | 73.4843 | 1146049 |
| 1774046100 | 73.85 | -0.88 | -1.18 | 74.36 | 75.95 | 72.01 | 770039 |
| 1773959700 | 74.73 | 0.76 | 1.03 | 73.8 | 77.29 | 73.01 | 1331462 |
| 1773873300 | 73.97 | -1.31 | -1.74 | 74.24 | 77.06 | 73.79 | 1073488 |
| 1773786900 | 75.28 | 0.88 | 1.18 | 74.4 | 77.69 | 74.32 | 812997 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
