Hot Features
プレミアム
OneMedNet Corporation (ONMD)
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 | -0.1985 | -21.3440860215 | 0.93 | 0.93 | 0.57 | 45690 | 0.7502269 | CS |
| 4 | -0.2385 | -24.587628866 | 0.97 | 1.05 | 0.57 | 46660 | 0.9145897 | CS |
| 12 | -0.1685 | -18.7222222222 | 0.9 | 1.56 | 0.57 | 135466 | 1.20172858 | CS |
| 26 | -0.2085 | -22.1808510638 | 0.94 | 1.56 | 0.5478 | 205240 | 0.99376306 | CS |
| 52 | -0.0615 | -7.7553593947 | 0.793 | 3.37 | 0.457 | 2013853 | 1.78360403 | CS |
| 156 | -6.2485 | -89.5200573066 | 6.98 | 6.98 | 0.42 | 1973562 | 1.68284411 | CS |
| 260 | -6.2485 | -89.5200573066 | 6.98 | 6.98 | 0.42 | 1973562 | 1.68284411 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.7504999 | 0.1158009 | 18.25 | 0.6375 | 0.7673 | 0.6375 | 111069 |
| 1741304100 | 0.634699 | -0.125301 | -16.49 | 0.74 | 0.7499 | 0.5699999 | 112983 |
| 1741217700 | 0.76 | -0.045 | -5.59 | 0.81 | 0.8101 | 0.7501 | 16483 |
| 1741131300 | 0.805 | -0.1045 | -11.49 | 0.8515 | 0.88 | 0.805 | 24215 |
| 1741044900 | 0.9095 | 0.0095 | 1.06 | 0.9 | 0.91 | 0.85 | 38635 |
| 1740785700 | 0.9 | -0.04142 | -4.40 | 0.93 | 0.93 | 0.8433 | 36133 |
| 1740699300 | 0.94142 | -0.03218 | -3.31 | 0.99 | 1.01 | 0.94 | 7487 |
| 1740612900 | 0.9736 | -0.0264 | -2.64 | 0.93 | 1.03 | 0.9001 | 94759 |
| 1740526500 | 1 | -0.03 | -2.91 | 1.02 | 1.03 | 0.95 | 43975 |
| 1740440100 | 1.03 | 0.04 | 4.04 | 1.02 | 1.05 | 0.99 | 65717 |
| 1740180900 | 0.99 | 0.022 | 2.27 | 0.99 | 1.04 | 0.97 | 94242 |
| 1740094500 | 0.968 | 0.02 | 2.11 | 0.9245 | 0.989 | 0.9245 | 38819 |
| 1740008100 | 0.948 | 0.0097 | 1.03 | 0.95 | 0.95 | 0.9 | 42583 |
| 1739921700 | 0.9383 | 0.0074 | 0.79 | 0.97 | 0.97 | 0.9311 | 18307 |
| 1739576100 | 0.9309 | -0.0291 | -3.03 | 0.9528 | 0.976 | 0.9101 | 25424 |
| 1739489700 | 0.96 | 0.026 | 2.78 | 0.99 | 0.99 | 0.91 | 53340 |
| 1739403300 | 0.934 | -0.0022 | -0.23 | 0.9363 | 0.99 | 0.9 | 34886 |
| 1739316900 | 0.9362 | -0.0205 | -2.14 | 0.98 | 0.98 | 0.9201 | 42425 |
| 1739230500 | 0.9567 | -0.0137 | -1.41 | 0.99 | 1.01 | 0.9321 | 30411 |
| 1738971300 | 0.9704 | -0.0196 | -1.98 | 0.97 | 1.01 | 0.9201 | 65708 |
| 1738884900 | 0.99 | 0 | 0.00 | 0.99 | 1.05 | 0.9602 | 20646 |
| 1738798500 | 0.99 | -0.03 | -2.94 | 1 | 1.05 | 0.9799 | 21659 |
| 1738712100 | 1.02 | 0.02 | 2.00 | 1.03 | 1.03 | 0.9506 | 46549 |
| 1738625700 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 0.975 | 74614 |
| 1738366500 | 1.03 | 0.01 | 0.98 | 1.022 | 1.06 | 1 | 60536 |
| 1738280100 | 1.02 | -0.02 | -1.92 | 1.02 | 1.0408 | 1 | 82926 |
| 1738193700 | 1.04 | -0.07 | -6.31 | 1.06 | 1.12 | 1 | 147389 |
| 1738107300 | 1.11 | 0.05 | 4.72 | 1.08 | 1.15 | 1.08 | 39881 |
| 1738020900 | 1.06 | -0.29 | -21.48 | 1.15 | 1.28 | 1.06 | 339267 |
| 1737761700 | 1.35 | -0.02 | -1.46 | 1.3899999 | 1.43 | 1.3 | 516317 |
| 1737675300 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1737588900 | 1.37 | 0.02 | 1.48 | 1.45 | 1.45 | 1.3 | 88569 |
| 1737502500 | 1.35 | 0.19 | 16.38 | 1.18 | 1.46 | 1.175 | 191219 |
| 1737156900 | 1.16 | 0.07 | 6.42 | 1.1 | 1.19 | 1.1 | 90234 |
| 1737070500 | 1.09 | 0.05 | 4.81 | 1.05 | 1.0987 | 1.04 | 37426 |
| 1736984100 | 1.04 | 0.02 | 1.96 | 1.04 | 1.045 | 1.01 | 52185 |
| 1736897700 | 1.02 | -0.01 | -0.97 | 1.03 | 1.09 | 1.01 | 51018 |
| 1736811300 | 1.03 | -0.09 | -8.04 | 1.12 | 1.17 | 1.01 | 151987 |
| 1736552100 | 1.12 | -0.06 | -5.08 | 1.1 | 1.19 | 1.05 | 236985 |
| 1736379300 | 1.18 | -0.14 | -10.61 | 1.32 | 1.35 | 1.125 | 198595 |
| 1736292900 | 1.32 | -0.09 | -6.38 | 1.41 | 1.45 | 1.3 | 161330 |
| 1736206500 | 1.41 | -0.01 | -0.70 | 1.41 | 1.4999 | 1.395 | 60791 |
| 1735947300 | 1.42 | 0.03 | 2.16 | 1.43 | 1.5 | 1.37 | 150607 |
| 1735860900 | 1.3899999 | 0.03 | 2.21 | 1.41 | 1.42 | 1.3306 | 56242 |
| 1735688100 | 1.36 | -0.1 | -6.85 | 1.42 | 1.45 | 1.3405 | 110822 |
| 1735601700 | 1.46 | 0.13 | 9.77 | 1.33 | 1.46 | 1.2829 | 357573 |
| 1735342500 | 1.33 | -0.05 | -3.62 | 1.33 | 1.4 | 1.2805 | 78943 |
| 1735256100 | 1.3799999 | 0.03 | 2.22 | 1.3899999 | 1.4401 | 1.3201 | 138859 |
| 1735077840 | 1.35 | -0.03 | -2.17 | 1.34 | 1.4 | 1.31 | 75478 |
| 1734996900 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.56 | 1.16 | 335131 |
| 1734737700 | 1.4 | 0.35 | 33.33 | 1.11 | 1.53 | 1.11 | 1443401 |
| 1734651300 | 1.05 | 0.08 | 8.79 | 0.94 | 1.15 | 0.94 | 216427 |
| 1734564900 | 0.9652 | 0.0332 | 3.56 | 0.91 | 1.1500999 | 0.9016 | 455201 |
| 1734478500 | 0.932 | 0.0027 | 0.29 | 0.93 | 1.03 | 0.9001 | 174110 |
| 1734392100 | 0.9293 | 0.0093 | 1.01 | 0.9388 | 0.978 | 0.91 | 82642 |
| 1734132900 | 0.92 | 0.004 | 0.44 | 0.9 | 0.956 | 0.9 | 83098 |
| 1734046500 | 0.916 | 0.0136 | 1.51 | 0.9 | 0.976 | 0.884 | 93265 |
| 1733960100 | 0.9024 | -0.0076 | -0.84 | 0.93 | 0.937116 | 0.8829 | 96525 |
| 1733873700 | 0.91 | -0.01 | -1.09 | 0.92 | 0.96 | 0.89 | 64375 |
| 1733787300 | 0.92 | -0.0135 | -1.45 | 0.91 | 0.9779 | 0.89 | 111354 |
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
