Hot Features
プレミアム
Progyny Inc (PGNY)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.12 | 5.40801545147 | 20.71 | 22.09 | 20.37 | 2355228 | 21.19260467 | CS |
| 4 | 6.02 | 38.0771663504 | 15.81 | 22.09 | 15.71 | 2241522 | 19.00505124 | CS |
| 12 | 6.67 | 43.9973614776 | 15.16 | 22.09 | 13.39 | 1842814 | 16.37107553 | CS |
| 26 | -6.23 | -22.2024233785 | 28.06 | 29.65 | 13.39 | 2039013 | 18.0399354 | CS |
| 52 | -16.17 | -42.5526315789 | 38 | 42.08 | 13.39 | 1522424 | 22.51105786 | CS |
| 156 | -12.8192 | -36.9971023862 | 34.6492 | 53.1 | 13.39 | 1020176 | 29.35197573 | CS |
| 260 | -11.11 | -33.7279902854 | 32.94 | 68.32 | 13.39 | 948105 | 33.93177253 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 22.09 | 0.94 | 4.44 | 21.91 | 22.55 | 21.625 | 1761616 |
| 1737675300 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737588900 | 21.15 | -0.33 | -1.54 | 21.31 | 21.605 | 20.91 | 1911405 |
| 1737502500 | 21.48 | 0.48 | 2.29 | 21.17 | 21.66 | 21.09 | 2237860 |
| 1737156900 | 21 | 0.38 | 1.84 | 20.71 | 21.07 | 20.37 | 2916418 |
| 1737070500 | 20.62 | -0.13 | -0.63 | 20.73 | 20.78 | 19.94 | 2472462 |
| 1736984100 | 20.75 | 0.71 | 3.54 | 20.28 | 20.77 | 20.05 | 1473336 |
| 1736897700 | 20.04 | -0.26 | -1.28 | 20.47 | 20.73 | 20 | 2682911 |
| 1736811300 | 20.3 | 1.54 | 8.21 | 19.5 | 20.5 | 18.81 | 3122811 |
| 1736552100 | 18.76 | 0.51 | 2.79 | 17.89 | 18.87 | 17.79 | 1941977 |
| 1736379300 | 18.25 | 0.77 | 4.41 | 17.16 | 18.3299 | 17.0076 | 1527857 |
| 1736292900 | 17.48 | 0.05 | 0.29 | 17.43 | 17.66 | 17.13 | 1440764 |
| 1736206500 | 17.43 | -0.17 | -0.97 | 17.8 | 18.12 | 17.2 | 1855257 |
| 1735947300 | 17.6 | -0.13 | -0.73 | 17.75 | 18.26 | 17.53 | 2131272 |
| 1735860900 | 17.73 | 0.48 | 2.78 | 17.52 | 18.4 | 17.28 | 2041486 |
| 1735688100 | 17.25 | 0.32 | 1.89 | 17.1 | 17.32 | 16.94 | 1439039 |
| 1735601700 | 16.93 | 0.03 | 0.18 | 16.629999 | 16.95 | 16.2 | 2357126 |
| 1735342500 | 16.9 | 2.19 | 14.89 | 15.81 | 17.27 | 15.71 | 4312371 |
| 1735256100 | 14.71 | 0.18 | 1.24 | 14.41 | 14.81 | 14.3183 | 1969937 |
| 1735077840 | 14.53 | 0.04 | 0.28 | 14.49 | 14.6 | 14.3651 | 356648 |
| 1734996900 | 14.49 | 0.15 | 1.05 | 14.35 | 14.61 | 14.115 | 1537546 |
| 1734737700 | 14.34 | 0.15 | 1.06 | 14.02 | 14.51 | 13.96 | 6060892 |
| 1734651300 | 14.19 | -0.31 | -2.14 | 14.45 | 14.49 | 13.86 | 2039894 |
| 1734564900 | 14.5 | -0.24 | -1.63 | 14.76 | 15.01 | 14.36 | 1521815 |
| 1734478500 | 14.74 | -0.15 | -1.01 | 14.92 | 15.3 | 14.6769 | 1415378 |
| 1734392100 | 14.89 | 0.28 | 1.92 | 14.56 | 14.96 | 14.44 | 2194335 |
| 1734132900 | 14.61 | -0.25 | -1.68 | 14.81 | 14.9 | 14.36 | 892481 |
| 1734046500 | 14.86 | -0.55 | -3.57 | 15.32 | 15.43 | 14.67 | 814528 |
| 1733960100 | 15.41 | -0.33 | -2.10 | 15.63 | 15.84 | 15.355 | 2159972 |
| 1733873700 | 15.74 | -0.1 | -0.63 | 15.93 | 16.02 | 15.42 | 1645784 |
| 1733787300 | 15.84 | 1.08 | 7.32 | 14.85 | 15.95 | 14.84 | 1769380 |
| 1733528100 | 14.76 | -0.24 | -1.60 | 15.28 | 15.41 | 14.7 | 850471 |
| 1733441700 | 15 | 0.12 | 0.81 | 15.01 | 15.05 | 14.64 | 1294270 |
| 1733355300 | 14.88 | 0.03 | 0.20 | 14.88 | 15.03 | 14.76 | 1321492 |
| 1733268900 | 14.85 | -0.74 | -4.75 | 15.58 | 15.59 | 14.82 | 1283473 |
| 1733182500 | 15.59 | 0.02 | 0.13 | 15.2 | 15.61 | 15.1 | 1796244 |
| 1732917840 | 15.57 | 0.09 | 0.58 | 15.37 | 15.66 | 15.35 | 572197 |
| 1732750500 | 15.48 | 0.21 | 1.38 | 15.37 | 15.73 | 15.31 | 1046789 |
| 1732664100 | 15.27 | -0.48 | -3.05 | 15.64 | 15.72 | 15.01 | 1486404 |
| 1732577700 | 15.75 | 0.31 | 2.01 | 15.71 | 16.02 | 15.62 | 1878888 |
| 1732318500 | 15.44 | 0.47 | 3.14 | 15.16 | 15.71 | 15.05 | 1381649 |
| 1732232100 | 14.97 | 0.99 | 7.08 | 13.92 | 15.13 | 13.92 | 1647082 |
| 1732145700 | 13.98 | 0.31 | 2.27 | 13.52 | 13.99 | 13.5 | 1421338 |
| 1732059300 | 13.67 | -0.23 | -1.65 | 13.81 | 13.91 | 13.555 | 1294993 |
| 1731972900 | 13.9 | 0.13 | 0.94 | 13.91 | 13.93 | 13.53 | 2419241 |
| 1731713700 | 13.77 | -0.21 | -1.50 | 14.07 | 14.07 | 13.39 | 2387869 |
| 1731627300 | 13.98 | 0.08 | 0.58 | 13.9 | 14.65 | 13.85 | 2232421 |
| 1731540900 | 13.9 | -3.28 | -19.09 | 15 | 15 | 13.77 | 5404899 |
| 1731454500 | 17.18 | 0.12 | 0.70 | 17.01 | 17.38 | 16.84 | 1997387 |
| 1731368100 | 17.06 | 0.45 | 2.71 | 17 | 17.08 | 16.71 | 1264018 |
| 1731108900 | 16.61 | 0.08 | 0.48 | 16.559999 | 16.649999 | 16.075 | 1237592 |
| 1731022500 | 16.53 | 0.15 | 0.92 | 16.25 | 16.635 | 16.239999 | 1100741 |
| 1730936100 | 16.379999 | 0.59 | 3.74 | 16.19 | 16.425 | 15.61 | 1249924 |
| 1730849700 | 15.79 | 0.64 | 4.22 | 15.04 | 15.9002 | 14.93 | 1137275 |
| 1730763300 | 15.15 | 0.15 | 1.00 | 14.98 | 15.4 | 14.91 | 1127705 |
| 1730500500 | 15 | -0.05 | -0.33 | 15.16 | 15.23 | 14.955 | 895797 |
| 1730414100 | 15.05 | -0.33 | -2.15 | 15.38 | 15.385 | 14.98 | 1037991 |
| 1730327700 | 15.38 | -0.26 | -1.66 | 15.53 | 15.97 | 15.315 | 869676 |
| 1730241300 | 15.64 | -0.19 | -1.20 | 15.77 | 16.07 | 15.6 | 1223647 |
| 1730154900 | 15.83 | 0.38 | 2.46 | 15.72 | 15.98 | 15.63 | 3174245 |
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
