Hot Features
プレミアム
Rockwell Medical Inc (RMTI)
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 | -0.0744 | -11.2471655329 | 0.6615 | 0.6998 | 0.55 | 491291 | 0.6177556 | CS |
| 4 | -0.1509 | -20.4471544715 | 0.738 | 0.74 | 0.55 | 392577 | 0.65222242 | CS |
| 12 | -0.3708 | -38.7096774194 | 0.9579 | 0.9678 | 0.55 | 293745 | 0.75426623 | CS |
| 26 | -0.2229 | -27.5185185185 | 0.81 | 1.29 | 0.55 | 497062 | 1.04051057 | CS |
| 52 | -0.2226 | -27.4916635791 | 0.8097 | 2.1 | 0.55 | 694307 | 1.27260809 | CS |
| 156 | -4.2129 | -87.76875 | 4.8 | 6.24 | 0.55 | 511982 | 2.09431714 | CS |
| 260 | -0.3601 | -38.0173141892 | 0.9472 | 6.24 | 0.2 | 539422 | 1.59608916 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772500 | 5.874 | -0.64 | -9.77 | 6.3 | 6.4 | 5.5 | 144439 |
| 1782513300 | 6.51 | 0 | 0.03 | 6.452 | 6.799 | 6.452 | 20830 |
| 1782426900 | 6.508 | -0.29 | -4.20 | 6.7 | 6.998 | 6.508 | 37338 |
| 1782340500 | 6.793 | 0.12 | 1.77 | 6.7 | 6.8435 | 6.7 | 26864 |
| 1782254100 | 6.675 | -0.02 | -0.25 | 6.615 | 6.855 | 6.6 | 16197 |
| 1782167700 | 6.692 | 0.29 | 4.56 | 6.6 | 6.854 | 6.469 | 33173 |
| 1781822100 | 6.4 | -0.11 | -1.61 | 6.547 | 6.59899 | 6.4 | 22352 |
| 1781735700 | 6.505 | -0.27 | -3.93 | 6.6 | 6.867 | 6.5 | 16054 |
| 1781649300 | 6.771 | 0.35 | 5.48 | 6.631 | 6.89 | 6.4 | 43716 |
| 1781562900 | 6.419 | 0.17 | 2.74 | 6.244 | 6.6469999 | 6.244 | 12223 |
| 1781303700 | 6.248 | 0.02 | 0.35 | 6.226 | 6.46699 | 6.2009999 | 21828 |
| 1781217300 | 6.226 | -0.45 | -6.71 | 6.6259999 | 6.6739999 | 6.025 | 48563 |
| 1781130900 | 6.6739999 | -0.19 | -2.74 | 6.8 | 6.8989999 | 6.421 | 42604 |
| 1781044500 | 6.862 | 0.25 | 3.81 | 6.69 | 6.993 | 6.6129999 | 18954 |
| 1780958100 | 6.61 | -0.04 | -0.53 | 6.61 | 6.847 | 6.4429999 | 31967 |
| 1780698900 | 6.6449999 | -0.33 | -4.72 | 6.8 | 6.947 | 6.413 | 42100 |
| 1780612500 | 6.974 | 0.22 | 3.21 | 6.843 | 6.974 | 6.65349 | 30881 |
| 1780526100 | 6.757 | -0.33 | -4.71 | 7.18 | 7.18 | 6.6129999 | 57751 |
| 1780439700 | 7.091 | -0.09 | -1.27 | 7.38 | 7.4 | 6.9 | 78077 |
| 1780353300 | 7.182 | -0.25 | -3.40 | 7.408 | 7.435 | 7.1 | 44960 |
| 1780094100 | 7.435 | -0.14 | -1.80 | 7.4 | 7.6 | 7.34 | 24223 |
| 1780007700 | 7.571 | -0.07 | -0.92 | 7.5 | 7.641 | 7.269 | 21210 |
| 1779921300 | 7.641 | 0.09 | 1.14 | 7.99 | 7.99 | 7.4439999 | 17902 |
| 1779834900 | 7.555 | -0.38 | -4.74 | 8 | 8.1 | 7.475 | 55010 |
| 1779489300 | 7.931 | -0.17 | -2.06 | 8.1269999 | 8.1269999 | 7.816 | 13122 |
| 1779402900 | 8.0979999 | -0.1 | -1.24 | 8.01 | 8.101 | 7.901 | 13374 |
| 1779316500 | 8.2 | 0.22 | 2.71 | 8.212 | 8.392 | 7.782 | 61579 |
| 1779230100 | 7.984 | 0.17 | 2.18 | 7.8 | 7.999 | 7.696 | 9503 |
| 1779143700 | 7.814 | -0.11 | -1.35 | 7.8 | 7.899 | 7.7 | 13487 |
| 1778884500 | 7.921 | -0.04 | -0.55 | 7.965 | 7.992 | 7.602 | 37912 |
| 1778798100 | 7.965 | -0.05 | -0.57 | 8.2999999 | 8.2999999 | 7.80301 | 15407 |
| 1778711700 | 8.011 | -0.42 | -4.99 | 8.205 | 8.424 | 7.901 | 17323 |
| 1778625300 | 8.4319999 | 0.05 | 0.57 | 8.217 | 8.499 | 8.2099999 | 20422 |
| 1778538900 | 8.384 | 0.05 | 0.55 | 8.2999999 | 8.5 | 8.299 | 12489 |
| 1778279700 | 8.3379999 | 0.53 | 6.76 | 7.811 | 8.396 | 7.6459999 | 29019 |
| 1778193300 | 7.81 | -0.29 | -3.58 | 7.976 | 7.997 | 7.37 | 55052 |
| 1778106900 | 8.1 | -0.5 | -5.85 | 8.4 | 8.59999 | 7.88 | 86217 |
| 1778020500 | 8.603 | -0.3 | -3.34 | 8.799 | 9 | 8.5 | 26469 |
| 1777934100 | 8.9 | 0.02 | 0.20 | 8.8 | 9.2 | 8.8 | 14789 |
| 1777674900 | 8.882 | 0.11 | 1.29 | 8.8129999 | 8.998 | 8.507 | 14929 |
| 1777588500 | 8.769 | -0.23 | -2.56 | 8.97 | 8.97 | 8.501 | 18575 |
| 1777502100 | 8.999 | 0.1 | 1.11 | 9 | 9 | 8.604 | 18030 |
| 1777415700 | 8.9 | 0.44 | 5.24 | 8.494 | 8.9 | 8.4089999 | 20793 |
| 1777329300 | 8.457 | -0.27 | -3.09 | 8.725 | 8.95 | 8.369 | 16897 |
| 1777070100 | 8.727 | 0.17 | 1.99 | 8.4 | 8.727 | 8.2 | 18631 |
| 1776983700 | 8.557 | -0.04 | -0.44 | 8.65 | 8.997 | 8.4 | 16155 |
| 1776897300 | 8.595 | -0.11 | -1.23 | 8.663 | 8.8859999 | 8.5 | 23533 |
| 1776810900 | 8.702 | -0.69 | -7.30 | 9.352 | 9.3859999 | 8.5 | 48882 |
| 1776724500 | 9.387 | 0.25 | 2.74 | 8.8 | 9.3999999 | 8.8 | 19116 |
| 1776465300 | 9.137 | -0.03 | -0.27 | 9.2 | 9.3989999 | 9.044 | 19403 |
| 1776378900 | 9.162 | -0.01 | -0.10 | 9.1 | 9.285 | 8.802 | 14411 |
| 1776292500 | 9.171 | -0.1 | -1.06 | 9 | 9.275 | 8.471 | 51788 |
| 1776206100 | 9.269 | -0.13 | -1.38 | 9.3 | 9.397 | 9.008 | 15688 |
| 1776119700 | 9.3989999 | 0.3 | 3.31 | 9 | 9.406 | 9 | 3782 |
| 1775860500 | 9.098 | -0.2 | -2.17 | 9.2 | 9.2795 | 8.9 | 15065 |
| 1775774100 | 9.3 | -0.09 | -0.98 | 9.392 | 9.6 | 9.186 | 9329 |
| 1775687700 | 9.392 | -0.11 | -1.12 | 9.5369999 | 9.678 | 9.3 | 14764 |
| 1775601300 | 9.498 | -0.15 | -1.56 | 9.579 | 9.5979999 | 9.2 | 8563 |
| 1775514900 | 9.6489999 | 0.08 | 0.84 | 9.3 | 9.65 | 9.00001 | 18196 |
| 1775169300 | 9.5689999 | 0.24 | 2.54 | 9.292 | 9.597 | 9.004 | 12553 |
| 1775082900 | 9.332 | 0.4 | 4.48 | 8.9 | 9.3999999 | 8.8829999 | 16339 |
| 1774996500 | 8.932 | 0.43 | 5.06 | 8.5019999 | 9 | 8.302 | 9693 |
| 1774910100 | 8.5019999 | -0.2 | -2.30 | 8.6199999 | 8.8 | 8.32 | 29934 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
