Hot Features
プレミアム
Sanara MedTech Inc (SMTI)
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 | 2.17 | 9.9404489235 | 21.83 | 24 | 20.3849 | 64159 | 22.32651715 | CS |
| 4 | 0.3 | 1.26582278481 | 23.7 | 24 | 20.3849 | 62926 | 22.03126278 | CS |
| 12 | 6.95 | 40.7624633431 | 17.05 | 24.33 | 16.21 | 51254 | 20.88490016 | CS |
| 26 | -0.66 | -2.67639902676 | 24.66 | 25.9552 | 16.0465 | 58381 | 20.45559526 | CS |
| 52 | -4.35 | -15.3439153439 | 28.35 | 35.95 | 16.0465 | 50306 | 23.15314897 | CS |
| 156 | -16.48 | -40.7114624506 | 40.48 | 46.4006 | 16.0465 | 30594 | 27.56884709 | CS |
| 260 | -11.48 | -32.3562570462 | 35.48 | 50.18 | 16.0465 | 25460 | 28.9281799 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 23.88 | 0.76 | 3.29 | 23.33 | 24.6 | 23.08 | 118460 |
| 1782426900 | 23.12 | 0.23 | 1.00 | 22.89 | 23.4 | 22.68 | 53142 |
| 1782340500 | 22.89 | 1.14 | 5.24 | 22 | 23.035 | 21.77 | 65921 |
| 1782254100 | 21.75 | 0 | 0.00 | 21.56 | 22.71 | 20.3849 | 61602 |
| 1782167700 | 21.75 | -0.27 | -1.23 | 21.83 | 21.98 | 20.97 | 75970 |
| 1781822100 | 22.02 | 0.8 | 3.77 | 21.82 | 22.475 | 20.81 | 133574 |
| 1781735700 | 21.22 | -1.47 | -6.48 | 22.69 | 23.7 | 21.07 | 122580 |
| 1781649300 | 22.69 | 0.81 | 3.68 | 21.91 | 22.89 | 21.87 | 59987 |
| 1781562900 | 21.885 | 1.08 | 5.17 | 20.82 | 22.5 | 20.62 | 64766 |
| 1781303700 | 20.81 | -0.69 | -3.21 | 21.82 | 21.82 | 20.47 | 48937 |
| 1781217300 | 21.5 | -1.49 | -6.48 | 22.99 | 22.99 | 21.33 | 70010 |
| 1781130900 | 22.99 | 0.27 | 1.19 | 23 | 23.66 | 22.65 | 81375 |
| 1781044500 | 22.72 | 0.63 | 2.85 | 22.13 | 23.23 | 21.66 | 80517 |
| 1780958100 | 22.09 | -0.35 | -1.56 | 22.34 | 22.36 | 21.56 | 46134 |
| 1780698900 | 22.44 | 0.32 | 1.45 | 21.9 | 22.65 | 21.255 | 39968 |
| 1780612500 | 22.12 | 1.15 | 5.48 | 21.14 | 22.155 | 21.14 | 35154 |
| 1780526100 | 20.97 | -0.29 | -1.36 | 21.45 | 21.98 | 20.91 | 49048 |
| 1780439700 | 21.26 | -0.66 | -3.01 | 21.92 | 22.82 | 21.26 | 36478 |
| 1780353300 | 21.92 | -0.87 | -3.82 | 22.81 | 22.95 | 21.67 | 42295 |
| 1780094100 | 22.79 | -1 | -4.20 | 23.7 | 23.7 | 22.62 | 28135 |
| 1780007700 | 23.79 | 0.41 | 1.75 | 23.24 | 23.92 | 23.11 | 32750 |
| 1779921300 | 23.38 | 0.45 | 1.96 | 22.8 | 23.38 | 22.7075 | 23174 |
| 1779834900 | 22.93 | -0.24 | -1.04 | 23.21 | 23.21 | 22.21 | 28340 |
| 1779489300 | 23.17 | -0.47 | -1.99 | 23.7 | 24 | 22.355 | 45383 |
| 1779402900 | 23.64 | 0.64 | 2.78 | 22.67 | 23.825 | 22.26 | 40906 |
| 1779316500 | 23 | 0.28 | 1.23 | 22.6 | 23.41 | 22.26 | 33285 |
| 1779230100 | 22.72 | 0.83 | 3.79 | 21.67 | 23.24 | 21.67 | 31875 |
| 1779143700 | 21.89 | 0.83 | 3.94 | 21.01 | 22.3 | 20.8 | 48424 |
| 1778884500 | 21.06 | -0.58 | -2.68 | 21.58 | 21.75 | 20.65 | 36895 |
| 1778798100 | 21.64 | 0.54 | 2.56 | 21.08 | 21.64 | 20.53 | 43321 |
| 1778711700 | 21.1 | 0.66 | 3.23 | 20.49 | 22.11 | 20.4 | 119524 |
| 1778625300 | 20.44 | 2.42 | 13.43 | 22.16 | 24.33 | 20.39 | 202079 |
| 1778538900 | 18.02 | -0.38 | -2.07 | 18.4 | 19 | 17.77 | 36379 |
| 1778279700 | 18.4 | -0.68 | -3.56 | 19.24 | 19.24 | 18.09 | 17662 |
| 1778193300 | 19.08 | -0.07 | -0.37 | 19.04 | 19.51 | 18.6601 | 59859 |
| 1778106900 | 19.15 | -0.47 | -2.40 | 19.72 | 19.89 | 18.8 | 52652 |
| 1778020500 | 19.62 | 0.63 | 3.32 | 19 | 20.05 | 18.919 | 30615 |
| 1777934100 | 18.99 | -0.74 | -3.75 | 19.28 | 19.81 | 18.91 | 18895 |
| 1777674900 | 19.73 | 0.74 | 3.90 | 19.01 | 19.8 | 18.6101 | 31379 |
| 1777588500 | 18.99 | 0.79 | 4.34 | 18.12 | 19.03 | 18.12 | 29089 |
| 1777502100 | 18.2 | -0.5 | -2.67 | 18.94 | 19.1 | 17.85 | 39414 |
| 1777415700 | 18.7 | -0.23 | -1.22 | 18.92 | 19.17 | 18.3046 | 18752 |
| 1777329300 | 18.93 | -0.29 | -1.51 | 19.22 | 19.8636 | 18.89 | 21046 |
| 1777070100 | 19.22 | 0.09 | 0.47 | 19.07 | 19.39 | 18.59 | 32698 |
| 1776983700 | 19.13 | -0.83 | -4.16 | 19.98 | 19.98 | 19.11 | 27582 |
| 1776897300 | 19.96 | 0.16 | 0.81 | 19.84 | 20.18 | 19.5 | 28764 |
| 1776810900 | 19.8 | -0.82 | -3.98 | 20.66 | 20.915 | 19.69 | 45395 |
| 1776724500 | 20.62 | -0.15 | -0.72 | 20.62 | 21.01 | 20.44 | 47713 |
| 1776465300 | 20.77 | 0.99 | 5.01 | 20.17 | 21.49 | 20.09 | 106118 |
| 1776378900 | 19.78 | -0.23 | -1.15 | 20.1 | 20.38 | 19.47 | 56519 |
| 1776292500 | 20.01 | 1.5 | 8.10 | 18.78 | 20.57 | 18.45 | 87392 |
| 1776206100 | 18.51 | 0.91 | 5.17 | 17.47 | 18.54 | 17.25 | 35653 |
| 1776119700 | 17.6 | 1.07 | 6.47 | 16.469999 | 17.795 | 16.469999 | 66948 |
| 1775860500 | 16.53 | -0.44 | -2.59 | 17.03 | 17.1 | 16.21 | 40875 |
| 1775774100 | 16.97 | -0.03 | -0.18 | 17 | 17.09 | 16.504999 | 35110 |
| 1775687700 | 17 | 0.17 | 1.01 | 17.25 | 17.5 | 16.67 | 38971 |
| 1775601300 | 16.83 | -0.36 | -2.09 | 17.13 | 17.4899 | 16.68 | 21954 |
| 1775514900 | 17.19 | -0.05 | -0.29 | 17.05 | 17.4899 | 16.95 | 12511 |
| 1775169300 | 17.24 | -0.01 | -0.06 | 17 | 17.71 | 16.89 | 12961 |
| 1775082900 | 17.25 | 0.07 | 0.41 | 17.15 | 17.7 | 17.06 | 33776 |
| 1774996500 | 17.18 | -0.11 | -0.64 | 17.44 | 17.95 | 16.8101 | 29744 |
| 1774910100 | 17.29 | 0.33 | 1.95 | 16.99 | 17.815 | 16.6 | 65580 |
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。
