Hot Features
プレミアム
Sight Sciences Inc (SGHT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.13 | -3.34190231362 | 3.89 | 3.92 | 3.65 | 224896 | 3.75485705 | CS |
| 4 | -1.52 | -28.7878787879 | 5.28 | 5.48 | 3.65 | 267386 | 4.45649907 | CS |
| 12 | -3.01 | -44.4608567208 | 6.77 | 7.03 | 3.65 | 203743 | 5.42952063 | CS |
| 26 | -1.64 | -30.3703703704 | 5.4 | 8.45 | 3.65 | 184065 | 6.04202174 | CS |
| 52 | 1.19 | 46.3035019455 | 2.57 | 8.45 | 2.49 | 262046 | 5.24072514 | CS |
| 156 | -16.42 | -81.367690783 | 20.18 | 23.03 | 1.04 | 246985 | 7.87832358 | CS |
| 260 | -26.24 | -87.4666666667 | 30 | 42.57 | 1.04 | 253027 | 10.75592557 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 3.76 | 0.03 | 0.80 | 3.775 | 3.805 | 3.72 | 114985 |
| 1732145700 | 3.73 | -0.04 | -1.06 | 3.69 | 3.85 | 3.65 | 161397 |
| 1732059300 | 3.77 | 0.03 | 0.80 | 3.775 | 3.81 | 3.68 | 152785 |
| 1731972900 | 3.74 | -0.06 | -1.58 | 3.84 | 3.84 | 3.65 | 496749 |
| 1731713700 | 3.8 | -0.06 | -1.55 | 3.89 | 3.92 | 3.77 | 188806 |
| 1731627300 | 3.86 | -0.12 | -3.02 | 3.95 | 3.96 | 3.82 | 258486 |
| 1731540900 | 3.98 | -0.25 | -5.91 | 4.3099999 | 4.32 | 3.93 | 252350 |
| 1731454500 | 4.23 | -0.36 | -7.84 | 4.48 | 4.5599999 | 4.2 | 204514 |
| 1731368100 | 4.59 | 0.36 | 8.51 | 4.16 | 4.6 | 4.16 | 270178 |
| 1731108900 | 4.23 | -0.45 | -9.62 | 4.44 | 4.6 | 4.13 | 468417 |
| 1731022500 | 4.68 | -0.42 | -8.24 | 5.1 | 5.1 | 4.61 | 213366 |
| 1730936100 | 5.1 | 0.39 | 8.28 | 5.1 | 5.19 | 4.86 | 324227 |
| 1730849700 | 4.71 | 0.05 | 1.07 | 4.76 | 4.9 | 4.5599999 | 507562 |
| 1730763300 | 4.66 | -0.55 | -10.56 | 4.75 | 4.78 | 4.46 | 826648 |
| 1730500500 | 5.21 | 0.21 | 4.20 | 5.01 | 5.327 | 5.01 | 148454 |
| 1730414100 | 5 | -0.29 | -5.48 | 5.17 | 5.175 | 4.94 | 270469 |
| 1730327700 | 5.29 | 0.02 | 0.38 | 5.245 | 5.48 | 5.245 | 108180 |
| 1730241300 | 5.2699999 | -0.12 | -2.23 | 5.36 | 5.4349999 | 5.2 | 169334 |
| 1730154900 | 5.39 | 0.19 | 3.65 | 5.29 | 5.42 | 5.29 | 93399 |
| 1729895700 | 5.2 | -0.04 | -0.76 | 5.28 | 5.33 | 5.16 | 67586 |
| 1729809300 | 5.24 | -0.17 | -3.14 | 5.43 | 5.5199999 | 5.17 | 111495 |
| 1729722900 | 5.41 | -0.24 | -4.25 | 5.57 | 5.61 | 5.3099999 | 193098 |
| 1729636500 | 5.65 | 0.13 | 2.36 | 5.495 | 5.71 | 5.495 | 290691 |
| 1729550100 | 5.5199999 | -0.45 | -7.54 | 5.92 | 5.94 | 5.5 | 225198 |
| 1729290900 | 5.97 | 0.02 | 0.34 | 5.99 | 6.08 | 5.86 | 125111 |
| 1729204500 | 5.95 | -0.07 | -1.16 | 6.0199999 | 6.18 | 5.74 | 128869 |
| 1729118100 | 6.0199999 | 0.21 | 3.61 | 5.86 | 6.07 | 5.75 | 137070 |
| 1729031700 | 5.8099999 | -0.37 | -5.99 | 6.16 | 6.18 | 5.799 | 144465 |
| 1728945300 | 6.18 | 0.44 | 7.67 | 5.74 | 6.29 | 5.7307 | 180477 |
| 1728686100 | 5.74 | 0.19 | 3.42 | 5.54 | 5.8099999 | 5.54 | 54357 |
| 1728599700 | 5.55 | -0.12 | -2.12 | 5.5 | 5.55 | 5.4 | 117270 |
| 1728513300 | 5.67 | 0.07 | 1.25 | 5.5599999 | 5.68 | 5.47 | 89830 |
| 1728426900 | 5.6 | -0.09 | -1.58 | 5.72 | 5.76 | 5.565 | 125887 |
| 1728340500 | 5.69 | -0.12 | -2.07 | 5.75 | 5.9 | 5.63 | 137350 |
| 1728081300 | 5.8099999 | -0.19 | -3.17 | 6.2 | 6.2 | 5.695 | 177538 |
| 1727994900 | 6 | -0.18 | -2.91 | 6.14 | 6.23 | 5.9 | 147111 |
| 1727908500 | 6.18 | 0.12 | 1.98 | 5.93 | 6.2 | 5.82 | 266318 |
| 1727822100 | 6.0599999 | -0.24 | -3.81 | 6.2699999 | 6.35 | 5.89 | 112630 |
| 1727735520 | 6.3 | -0.21 | -3.23 | 6.51 | 6.54 | 6.14 | 164224 |
| 1727476500 | 6.51 | -0.06 | -0.91 | 6.74 | 6.76 | 6.425 | 94377 |
| 1727390100 | 6.57 | 0.14 | 2.18 | 6.57 | 6.82 | 6.5599999 | 113259 |
| 1727303700 | 6.43 | -0.08 | -1.23 | 6.51 | 6.535 | 6.36 | 63046 |
| 1727217300 | 6.51 | -0.05 | -0.76 | 6.5599999 | 6.61 | 6.2859999 | 221287 |
| 1727130900 | 6.5599999 | -0.14 | -2.09 | 6.76 | 6.76 | 6.45 | 193881 |
| 1726871700 | 6.7 | -0.2 | -2.90 | 6.83 | 6.9 | 6.58 | 297841 |
| 1726785300 | 6.9 | 0.34 | 5.18 | 6.83 | 7 | 6.75 | 139464 |
| 1726698900 | 6.5599999 | -0.27 | -3.95 | 6.79 | 6.945 | 6.53 | 116005 |
| 1726612500 | 6.83 | 0.05 | 0.74 | 6.83 | 7.03 | 6.785 | 83978 |
| 1726526100 | 6.78 | -0.17 | -2.45 | 7.02 | 7.02 | 6.74 | 52480 |
| 1726266900 | 6.95 | 0.3 | 4.51 | 6.75 | 7.01 | 6.675 | 93010 |
| 1726180500 | 6.65 | 0.07 | 1.06 | 6.695 | 6.72 | 6.585 | 66271 |
| 1726094100 | 6.58 | 0.18 | 2.81 | 6.37 | 6.7 | 6.3 | 273794 |
| 1726007700 | 6.4 | 0.02 | 0.31 | 6.26 | 6.43 | 6.17 | 168964 |
| 1725921300 | 6.38 | 0.03 | 0.47 | 6.36 | 6.74 | 6.24 | 339814 |
| 1725662100 | 6.35 | -0.06 | -0.94 | 6.5199999 | 6.55 | 6.15 | 185111 |
| 1725575700 | 6.41 | 0 | 0.00 | 6.28 | 6.51 | 6.18 | 474396 |
| 1725489300 | 6.41 | 0.12 | 1.91 | 6.2699999 | 6.48 | 6.12 | 310788 |
| 1725402900 | 6.29 | -0.48 | -7.09 | 6.66 | 6.66 | 6.17 | 216815 |
| 1725057300 | 6.77 | 0.01 | 0.15 | 6.77 | 7.0199 | 6.46 | 153882 |
| 1724970900 | 6.76 | 0.04 | 0.60 | 6.81 | 7.01 | 6.665 | 84145 |
| 1724884500 | 6.72 | -0.09 | -1.32 | 6.76 | 7 | 6.64 | 146531 |
| 1724798100 | 6.81 | -0.24 | -3.40 | 6.96 | 7.03 | 6.79 | 173059 |
| 1724711700 | 7.05 | 0.29 | 4.29 | 6.8 | 7.05 | 6.665 | 234761 |
| 1724452500 | 6.76 | 0.44 | 6.96 | 6.39 | 6.8 | 6.3099999 | 111532 |
| 1724366100 | 6.32 | -0.05 | -0.78 | 6.36 | 6.54 | 6.24 | 73697 |
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
