Hot Features
プレミアム
Progyny Inc (PGNY)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.66 | -7.66035994462 | 21.67 | 21.97 | 19.535 | 1948941 | 20.98416402 | CS |
| 4 | -2.73 | -12.0052770449 | 22.74 | 26.76 | 19.535 | 1935828 | 22.25708852 | CS |
| 12 | 5.09 | 34.1152815013 | 14.92 | 26.76 | 13.86 | 2001989 | 20.21203748 | CS |
| 26 | -3.12 | -13.4889753567 | 23.13 | 26.76 | 13.39 | 2111283 | 17.97951951 | CS |
| 52 | -15.18 | -43.137254902 | 35.19 | 38.98 | 13.39 | 1638997 | 21.3993475 | CS |
| 156 | -24.98 | -55.5234496555 | 44.99 | 53.1 | 13.39 | 1063964 | 28.50701107 | CS |
| 260 | -3.53 | -14.9957519116 | 23.54 | 68.32 | 13.39 | 978165 | 33.47372863 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 19.82 | -0.98 | -4.71 | 20.43 | 20.51 | 19.535 | 2255597 |
| 1741390500 | 20.8 | -0.25 | -1.19 | 20.94 | 21.36 | 20.58 | 1488322 |
| 1741304100 | 21.05 | -0.64 | -2.95 | 21.485 | 21.64 | 20.97 | 1550017 |
| 1741217700 | 21.69 | 0.13 | 0.60 | 21.7 | 21.97 | 21.365 | 1905549 |
| 1741131300 | 21.56 | -0.44 | -2.00 | 21.81 | 21.84 | 20.9036 | 2479570 |
| 1741044900 | 22 | -0.53 | -2.35 | 22.242 | 22.9 | 21.67 | 3624966 |
| 1740785700 | 22.53 | -0.35 | -1.53 | 25.5 | 25.76 | 21.59 | 5101539 |
| 1740699300 | 22.88 | -0.12 | -0.52 | 23.03 | 23.75 | 22.83 | 2461508 |
| 1740612900 | 23 | 0.02 | 0.09 | 22.795 | 23.38 | 22.69 | 1258251 |
| 1740526500 | 22.98 | -0.05 | -0.22 | 23.18 | 23.455 | 22.76 | 1430050 |
| 1740440100 | 23.03 | -0.17 | -0.73 | 23.11 | 23.55 | 22.75 | 1894025 |
| 1740180900 | 23.2 | -0.68 | -2.85 | 23.97 | 24.2919 | 23.14 | 1243044 |
| 1740094500 | 23.88 | 0.19 | 0.80 | 23.56 | 23.97 | 22.85 | 1302865 |
| 1740008100 | 23.69 | 0.9 | 3.95 | 23.13 | 24.09 | 23.005 | 2221456 |
| 1739921700 | 22.79 | 0.43 | 1.92 | 22.36 | 22.98 | 22.21 | 1498675 |
| 1739576100 | 22.36 | 0.41 | 1.87 | 22.06 | 22.55 | 21.92 | 951923 |
| 1739489700 | 21.95 | -0.07 | -0.32 | 22.08 | 22.29 | 21.87 | 1158445 |
| 1739403300 | 22.02 | -0.37 | -1.65 | 22.205 | 22.49 | 21.91 | 1222230 |
| 1739316900 | 22.39 | 0.04 | 0.18 | 22.74 | 22.83 | 22.31 | 1488850 |
| 1739230500 | 22.35 | 0.43 | 1.96 | 22.03 | 22.5 | 21.77 | 1808509 |
| 1738971300 | 21.92 | 0.09 | 0.41 | 21.66 | 22.3 | 21.56 | 1529837 |
| 1738884900 | 21.83 | -0.89 | -3.92 | 22.82 | 22.85 | 21.6 | 2006491 |
| 1738798500 | 22.72 | -0.73 | -3.11 | 23.18 | 23.18 | 22.19 | 1680814 |
| 1738712100 | 23.45 | -0.15 | -0.64 | 23.575 | 23.81 | 23.18 | 1082540 |
| 1738625700 | 23.6 | 0.43 | 1.86 | 22.86 | 23.61 | 22.72 | 1084662 |
| 1738366500 | 23.17 | -0.37 | -1.57 | 23.59 | 23.69 | 22.93 | 1591450 |
| 1738280100 | 23.54 | 0.29 | 1.25 | 23.33 | 23.69 | 23.23 | 1716755 |
| 1738193700 | 23.25 | -0.34 | -1.44 | 23.39 | 23.71 | 23.15 | 1728194 |
| 1738107300 | 23.59 | 0.64 | 2.79 | 22.93 | 23.67 | 22.8 | 2208025 |
| 1738020900 | 22.95 | 0.86 | 3.89 | 22.11 | 22.97 | 22.11 | 2262759 |
| 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 | 21.15 | 21.66 | 21.09 | 2224939 |
| 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 | 18.02 | 18.87 | 17.8 | 1905994 |
| 1736379300 | 18.25 | 0.77 | 4.41 | 17.15 | 18.3299 | 17.1001 | 1502749 |
| 1736292900 | 17.48 | 0.05 | 0.29 | 17.535 | 17.66 | 17.13 | 1429444 |
| 1736206500 | 17.43 | -0.17 | -0.97 | 17.83 | 18.12 | 17.2 | 1808926 |
| 1735947300 | 17.6 | -0.13 | -0.73 | 17.96 | 18.1456 | 17.53 | 2028835 |
| 1735860900 | 17.73 | 0.48 | 2.78 | 17.52 | 18.4 | 17.28 | 2021713 |
| 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 | 2351262 |
| 1735342500 | 16.9 | 2.19 | 14.89 | 16.649999 | 17.27 | 15.9 | 4148163 |
| 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 | 1528690 |
| 1734737700 | 14.34 | 0.15 | 1.06 | 14.05 | 14.51 | 14.05 | 5953051 |
| 1734651300 | 14.19 | -0.31 | -2.14 | 14.275 | 14.28 | 13.86 | 2005198 |
| 1734564900 | 14.5 | -0.24 | -1.63 | 14.76 | 15.01 | 14.36 | 1517805 |
| 1734478500 | 14.74 | -0.15 | -1.01 | 15.045 | 15.3 | 14.6769 | 1385383 |
| 1734392100 | 14.89 | 0.28 | 1.92 | 14.59 | 14.96 | 14.44 | 2172419 |
| 1734132900 | 14.61 | -0.25 | -1.68 | 14.795 | 14.9 | 14.36 | 878936 |
| 1734046500 | 14.86 | -0.55 | -3.57 | 15.31 | 15.43 | 14.67 | 801085 |
| 1733960100 | 15.41 | -0.33 | -2.10 | 15.74 | 15.84 | 15.355 | 2135218 |
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
