Hot Features
プレミアム
Rockwell Medical Inc (RMTI)
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 | 0.06 | 2.84360189573 | 2.11 | 2.23 | 2.08 | 196476 | 2.16719361 | CS |
| 4 | 0.01 | 0.462962962963 | 2.16 | 2.41 | 1.97 | 306816 | 2.13808762 | CS |
| 12 | -1.53 | -41.3513513514 | 3.7 | 5.15 | 1.97 | 753806 | 2.63297982 | CS |
| 26 | 0.24 | 12.4352331606 | 1.93 | 5.15 | 1.6 | 611209 | 3.00633525 | CS |
| 52 | 0.7 | 47.619047619 | 1.47 | 5.15 | 1.16 | 403655 | 2.67997514 | CS |
| 156 | 1.79 | 471.052631579 | 0.38 | 6.24 | 0.2 | 375199 | 2.62525046 | CS |
| 260 | -0.44 | -16.8582375479 | 2.61 | 6.24 | 0.2 | 796638 | 1.6479021 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.2 | 0.02 | 0.92 | 2.23 | 2.265 | 2.19 | 176320 |
| 1737675300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737588900 | 2.18 | -0.01 | -0.46 | 2.2 | 2.23 | 2.16 | 143182 |
| 1737502500 | 2.19 | 0.07 | 3.30 | 2.14 | 2.2 | 2.08 | 271015 |
| 1737156900 | 2.12 | 0.02 | 0.95 | 2.11 | 2.175 | 2.1 | 171584 |
| 1737070500 | 2.1 | 0.01 | 0.48 | 2.08 | 2.129 | 2.06 | 139636 |
| 1736984100 | 2.09 | 0.09 | 4.50 | 2.04 | 2.1147999 | 2.02 | 197549 |
| 1736897700 | 2 | -0.01 | -0.50 | 2.06 | 2.06 | 1.98 | 252022 |
| 1736811300 | 2.0099999 | -0.07 | -3.37 | 2.05 | 2.05 | 1.97 | 526789 |
| 1736552100 | 2.08 | -0.05 | -2.35 | 2.105 | 2.105 | 2.0299999 | 299491 |
| 1736379300 | 2.13 | -0.1 | -4.48 | 2.235 | 2.235 | 2.11 | 230825 |
| 1736292900 | 2.23 | -0.03 | -1.11 | 2.2599999 | 2.29 | 2.195 | 215239 |
| 1736206500 | 2.255 | -0.08 | -3.22 | 2.3691 | 2.41 | 2.24 | 380272 |
| 1735947300 | 2.33 | 0.11 | 4.95 | 2.2456 | 2.355 | 2.23 | 387373 |
| 1735860900 | 2.22 | 0.18 | 8.82 | 2.06 | 2.2399 | 2.04 | 581369 |
| 1735688100 | 2.04 | -0.01 | -0.49 | 2.05 | 2.1 | 2.025 | 246168 |
| 1735601700 | 2.05 | -0.09 | -4.21 | 2.12 | 2.12 | 2.035 | 529137 |
| 1735342500 | 2.14 | -0.02 | -0.93 | 2.15 | 2.206 | 2.09 | 284825 |
| 1735256100 | 2.16 | 0.01 | 0.47 | 2.14 | 2.17 | 2.06 | 346163 |
| 1735077840 | 2.15 | 0.04 | 1.90 | 2.13 | 2.17 | 2.111 | 137560 |
| 1734996900 | 2.11 | 0.03 | 1.44 | 2.08 | 2.14 | 2 | 401882 |
| 1734737700 | 2.08 | 0.03 | 1.46 | 2.0299999 | 2.12 | 1.98 | 466523 |
| 1734651300 | 2.05 | -0.04 | -1.91 | 2.1349999 | 2.1599 | 2.04 | 426947 |
| 1734564900 | 2.09 | -0.13 | -5.86 | 2.22 | 2.25 | 2.05 | 649116 |
| 1734478500 | 2.22 | 0.21 | 10.45 | 2.1744 | 2.34 | 2.11 | 1299121 |
| 1734392100 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.09 | 1.98 | 615630 |
| 1734132900 | 2.04 | -0.03 | -1.45 | 2.0553 | 2.1 | 2.0299999 | 430546 |
| 1734046500 | 2.07 | 0.03 | 1.47 | 2.0399 | 2.09 | 2.0104 | 460050 |
| 1733960100 | 2.04 | -0.04 | -1.92 | 2.09 | 2.1 | 2.0003 | 741939 |
| 1733873700 | 2.08 | -0.06 | -2.80 | 2.14 | 2.145 | 2.05 | 537778 |
| 1733787300 | 2.14 | 0.01 | 0.47 | 2.13 | 2.17 | 2.09 | 529547 |
| 1733528100 | 2.13 | -0.05 | -2.29 | 2.17 | 2.18 | 2.11 | 591251 |
| 1733441700 | 2.18 | -0.05 | -2.24 | 2.22 | 2.23 | 2.13 | 602144 |
| 1733355300 | 2.23 | 0.03 | 1.36 | 2.22 | 2.29 | 2.21 | 453511 |
| 1733268900 | 2.2 | -0.04 | -1.79 | 2.24 | 2.245 | 2.145 | 880697 |
| 1733182500 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.2888 | 2.2 | 638554 |
| 1732917840 | 2.29 | 0.07 | 3.15 | 2.27 | 2.29 | 2.205 | 411434 |
| 1732750500 | 2.22 | -0.03 | -1.33 | 2.27 | 2.32 | 2.2 | 504595 |
| 1732664100 | 2.25 | -0.06 | -2.60 | 2.3 | 2.3 | 2.185 | 772664 |
| 1732577700 | 2.31 | 0.06 | 2.67 | 2.3 | 2.4 | 2.2301 | 1326207 |
| 1732318500 | 2.25 | 0.05 | 2.27 | 2.2 | 2.31 | 2.18 | 657753 |
| 1732232100 | 2.2 | -0.13 | -5.58 | 2.33 | 2.35 | 2.15 | 1039281 |
| 1732145700 | 2.33 | -0.16 | -6.43 | 2.5099999 | 2.52 | 2.27 | 710448 |
| 1732059300 | 2.49 | 0.14 | 5.96 | 2.35 | 2.5891 | 2.3215 | 974385 |
| 1731972900 | 2.35 | -0.01 | -0.21 | 2.39 | 2.47 | 2.33 | 816774 |
| 1731713700 | 2.355 | -0.14 | -5.42 | 2.38 | 2.46 | 2.27 | 1235018 |
| 1731627300 | 2.49 | -0.14 | -5.32 | 2.66 | 2.66 | 2.41 | 1893333 |
| 1731540900 | 2.63 | -0.2 | -7.07 | 2.9826 | 2.99 | 2.57 | 2668138 |
| 1731454500 | 2.83 | -1.82 | -39.14 | 3.48 | 3.62 | 2.81 | 6271042 |
| 1731368100 | 4.65 | 0.22 | 4.97 | 4.76 | 5.15 | 4.6006 | 1895522 |
| 1731108900 | 4.43 | 0.24 | 5.73 | 4.309 | 4.68 | 4.22 | 1407294 |
| 1731022500 | 4.19 | 0.07 | 1.58 | 4.14 | 4.32 | 4.0308 | 445990 |
| 1730936100 | 4.125 | 0.03 | 0.61 | 4.14 | 4.15 | 3.95 | 507794 |
| 1730849700 | 4.1 | 0.21 | 5.40 | 3.8618 | 4.18 | 3.86 | 487547 |
| 1730763300 | 3.89 | 0.1 | 2.64 | 3.8 | 4.03 | 3.775 | 435600 |
| 1730500500 | 3.79 | 0.14 | 3.84 | 3.7 | 3.88 | 3.7 | 320242 |
| 1730414100 | 3.65 | -0.05 | -1.35 | 3.68 | 3.73 | 3.55 | 181785 |
| 1730327700 | 3.7 | -0.26 | -6.57 | 3.88 | 3.88 | 3.5 | 653293 |
| 1730241300 | 3.96 | 0.13 | 3.39 | 3.85 | 4.0199999 | 3.8 | 434413 |
| 1730154900 | 3.83 | 0.08 | 2.13 | 3.87 | 4.03 | 3.71 | 616754 |
| 1729895700 | 3.75 | 0.14 | 3.88 | 3.61 | 3.81 | 3.54 | 375889 |
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
