Hot Features
プレミアム
Microvision Inc (MVIS)
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 | -0.192 | -12.5326370757 | 1.532 | 1.66 | 1.3 | 4758534 | 1.44615286 | CS |
| 4 | 0.08 | 6.34920634921 | 1.26 | 1.9 | 1.25 | 5735453 | 1.52809638 | CS |
| 12 | 0.36 | 36.7346938776 | 0.98 | 1.9 | 0.8 | 6321861 | 1.27473563 | CS |
| 26 | 0.46 | 52.2727272727 | 0.88 | 1.9 | 0.8 | 3706823 | 1.21650647 | CS |
| 52 | -1.09 | -44.8559670782 | 2.43 | 2.7 | 0.8 | 3113997 | 1.30958179 | CS |
| 156 | -2.25 | -62.6740947075 | 3.59 | 8.2 | 0.8 | 2969955 | 2.93278093 | CS |
| 260 | 0.7213 | 116.583158235 | 0.6187 | 28 | 0.153 | 6906296 | 7.42431079 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.34 | -0.02 | -1.47 | 1.37 | 1.43 | 1.312 | 3203271 |
| 1739489700 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.3899999 | 1.3 | 4427220 |
| 1739403300 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.41 | 1.33 | 3494259 |
| 1739316900 | 1.41 | -0.11 | -7.24 | 1.5 | 1.53 | 1.3899999 | 4846673 |
| 1739230500 | 1.52 | 0.01 | 0.66 | 1.59 | 1.66 | 1.46 | 7271549 |
| 1738971300 | 1.51 | 0.03 | 2.03 | 1.5 | 1.57 | 1.47 | 4155852 |
| 1738884900 | 1.48 | -0.05 | -3.27 | 1.52 | 1.56 | 1.45 | 3672612 |
| 1738798500 | 1.53 | -0.04 | -2.55 | 1.58 | 1.73 | 1.5 | 6919765 |
| 1738712100 | 1.57 | 0.18 | 12.95 | 1.45 | 1.645 | 1.41 | 6193134 |
| 1738625700 | 1.3899999 | -0.2 | -12.58 | 1.47 | 1.49 | 1.37 | 5711217 |
| 1738366500 | 1.59 | 0.02 | 1.27 | 1.585 | 1.72 | 1.52 | 5981120 |
| 1738280100 | 1.57 | 0.08 | 5.37 | 1.53 | 1.585 | 1.49 | 2602081 |
| 1738193700 | 1.49 | -0.12 | -7.45 | 1.61 | 1.62 | 1.46 | 3987171 |
| 1738107300 | 1.61 | 0.05 | 3.21 | 1.59 | 1.68 | 1.53 | 4359300 |
| 1738020900 | 1.56 | -0.16 | -9.30 | 1.61 | 1.68 | 1.5 | 5231129 |
| 1737761700 | 1.72 | 0.13 | 8.18 | 1.85 | 1.9 | 1.7 | 7519999 |
| 1737675300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737588900 | 1.59 | -0.02 | -1.24 | 1.66 | 1.66 | 1.51 | 5328059 |
| 1737502500 | 1.61 | 0.17 | 11.81 | 1.51 | 1.67 | 1.42 | 11467182 |
| 1737156900 | 1.44 | 0.22 | 18.03 | 1.26 | 1.49 | 1.25 | 11749863 |
| 1737070500 | 1.22 | -0.06 | -4.69 | 1.29 | 1.29 | 1.22 | 2231755 |
| 1736984100 | 1.28 | 0.06 | 4.92 | 1.27 | 1.36 | 1.24 | 4020543 |
| 1736897700 | 1.22 | 0.03 | 2.52 | 1.21 | 1.27 | 1.1814 | 3345354 |
| 1736811300 | 1.19 | -0.08 | -6.30 | 1.21 | 1.22 | 1.11 | 5603274 |
| 1736552100 | 1.27 | 0.08 | 6.72 | 1.17 | 1.297 | 1.15 | 5125922 |
| 1736379300 | 1.19 | -0.21 | -15.00 | 1.36 | 1.3799999 | 1.18 | 7383780 |
| 1736292900 | 1.4 | 0.01 | 0.72 | 1.44 | 1.62 | 1.36 | 9965169 |
| 1736206500 | 1.3899999 | -0.11 | -7.33 | 1.52 | 1.585 | 1.345 | 9684169 |
| 1735947300 | 1.5 | 0.14 | 10.29 | 1.3899999 | 1.5 | 1.32 | 8232178 |
| 1735860900 | 1.36 | 0.05 | 3.82 | 1.3799999 | 1.41 | 1.295 | 7950501 |
| 1735688100 | 1.31 | -0.33 | -20.12 | 1.61 | 1.61 | 1.28 | 12302048 |
| 1735601700 | 1.6399999 | 0.13 | 8.61 | 1.58 | 1.72 | 1.4 | 15086769 |
| 1735342500 | 1.51 | 0.12 | 8.63 | 1.57 | 1.61 | 1.25 | 17785296 |
| 1735256100 | 1.3899999 | 0.28 | 25.23 | 1.11 | 1.43 | 1.08 | 14027736 |
| 1735077840 | 1.11 | 0.01 | 0.91 | 1.12 | 1.22 | 1.1 | 5913176 |
| 1734996900 | 1.1 | 0.11 | 11.64 | 1.018 | 1.1399999 | 0.9829 | 8148362 |
| 1734737700 | 0.9853 | 0.0372 | 3.92 | 0.97 | 1.05 | 0.94 | 10156480 |
| 1734651300 | 0.9481 | 0.043 | 4.75 | 1.01 | 1.15 | 0.9335 | 14401193 |
| 1734564900 | 0.9051 | 0.0951 | 11.74 | 0.8199999 | 1.07 | 0.8199999 | 24784163 |
| 1734478500 | 0.81 | -0.0186 | -2.24 | 0.83 | 0.8375 | 0.8001 | 2644926 |
| 1734392100 | 0.8286 | 0.0121 | 1.48 | 0.8139 | 0.8511 | 0.8 | 3891301 |
| 1734132900 | 0.8165 | -0.0153 | -1.84 | 0.8318 | 0.84 | 0.8 | 4468063 |
| 1734046500 | 0.8318 | -0.0454 | -5.18 | 0.87 | 0.88 | 0.8305 | 3413741 |
| 1733960100 | 0.8772 | 0.0077 | 0.89 | 0.895 | 0.895 | 0.85 | 1864062 |
| 1733873700 | 0.8695 | -0.0201 | -2.26 | 0.8888 | 0.8889 | 0.8562 | 3006968 |
| 1733787300 | 0.8896 | -0.0053 | -0.59 | 0.8904 | 0.925 | 0.875 | 2949480 |
| 1733528100 | 0.8949 | 0.0458 | 5.39 | 0.86 | 0.9315 | 0.86 | 4519255 |
| 1733441700 | 0.8491 | -0.0009 | -0.11 | 0.8555 | 0.91 | 0.8199999 | 4275733 |
| 1733355300 | 0.85 | -0.03 | -3.41 | 0.8855 | 0.8901 | 0.85 | 4268729 |
| 1733268900 | 0.88 | -0.0217 | -2.41 | 0.9017 | 0.917 | 0.88 | 3498470 |
| 1733182500 | 0.9017 | 0.0017 | 0.19 | 0.9185 | 0.9752 | 0.9017 | 2905469 |
| 1732917840 | 0.9 | -0.0018 | -0.20 | 0.9133 | 0.9263 | 0.891 | 1584637 |
| 1732750500 | 0.9018 | -0.0033 | -0.36 | 0.9209 | 0.9478 | 0.89 | 2750880 |
| 1732664100 | 0.9051 | -0.0748 | -7.63 | 1.01 | 1.01 | 0.9013 | 4088885 |
| 1732577700 | 0.9799 | -0.0401 | -3.93 | 1.05 | 1.055 | 0.9799 | 3467618 |
| 1732318500 | 1.02 | 0.05 | 5.26 | 0.98 | 1.02 | 0.9677 | 1983182 |
| 1732232100 | 0.969 | 0.0425 | 4.59 | 0.93 | 0.9764 | 0.9152 | 1844045 |
| 1732145700 | 0.9265 | 0.0216 | 2.39 | 0.95 | 0.9689 | 0.9112 | 1425462 |
| 1732059300 | 0.9049 | 0.0349 | 4.01 | 0.8787 | 0.905 | 0.8713 | 1271737 |
| 1731972900 | 0.87 | -0.02 | -2.25 | 0.91 | 0.92 | 0.87 | 1767366 |
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
