
STAAR Surgical Company (STAA)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.56 | 3.57598978289 | 15.66 | 18.38 | 15.62 | 1487901 | 16.90232217 | CS |
4 | -8.28 | -33.7959183673 | 24.5 | 25.38 | 13.5 | 1324832 | 18.03059289 | CS |
12 | -11.42 | -41.3169319826 | 27.64 | 27.7599 | 13.5 | 890828 | 20.96963498 | CS |
26 | -16.83 | -50.9228441755 | 33.05 | 38.6 | 13.5 | 789060 | 26.13721959 | CS |
52 | -14.45 | -47.1144440822 | 30.67 | 52.68 | 13.5 | 741859 | 33.26458893 | CS |
156 | -58.42 | -78.2690246517 | 74.64 | 112.27 | 13.5 | 693477 | 47.38936316 | CS |
260 | -15.53 | -48.9133858268 | 31.75 | 163.08 | 13.5 | 619275 | 59.58084963 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 16.219999 | -0.65 | -3.85 | 16.85 | 16.85 | 16.21 | 907428 |
1740180900 | 16.87 | 0.02 | 0.12 | 17.14 | 17.49 | 16.75 | 1208887 |
1740094500 | 16.85 | -0.92 | -5.18 | 17.71 | 18.11 | 16.78 | 1548674 |
1740008100 | 17.77 | 1.14 | 6.86 | 16.23 | 18.38 | 16.23 | 1550128 |
1739921700 | 16.629999 | 1.28 | 8.34 | 15.66 | 17.22 | 15.62 | 2224386 |
1739576100 | 15.35 | -0.61 | -3.82 | 16.239999 | 16.445 | 15.22 | 1366885 |
1739489700 | 15.96 | -0.52 | -3.16 | 16.5 | 16.6731 | 15.55 | 2444798 |
1739403300 | 16.48 | -5.4 | -24.68 | 14.505 | 16.629999 | 13.5 | 8287942 |
1739316900 | 21.88 | -0.73 | -3.23 | 22.4 | 22.61 | 21.83 | 747731 |
1739230500 | 22.61 | 0.66 | 3.01 | 22.34 | 22.75 | 22.14 | 585407 |
1738971300 | 21.95 | -0.88 | -3.85 | 22.85 | 23.6316 | 21.68 | 561493 |
1738884900 | 22.83 | -0.8 | -3.39 | 23.79 | 23.79 | 22.63 | 388082 |
1738798500 | 23.63 | 0.41 | 1.77 | 23.28 | 23.7 | 23.14 | 338173 |
1738712100 | 23.22 | -0.16 | -0.68 | 23.4 | 23.71 | 23.11 | 353468 |
1738625700 | 23.38 | -0.81 | -3.35 | 23.72 | 23.94 | 23.205 | 386814 |
1738366500 | 24.19 | 0.22 | 0.92 | 23.56 | 24.5 | 23.56 | 484263 |
1738280100 | 23.97 | -0.22 | -0.91 | 24.16 | 24.46 | 23.65 | 516849 |
1738193700 | 24.19 | -0.8 | -3.20 | 24.97 | 25.25 | 24.15 | 427581 |
1738107300 | 24.99 | 0.4 | 1.63 | 24.5 | 25.38 | 24.5 | 842822 |
1738020900 | 24.59 | 0.14 | 0.57 | 24.63 | 25.37 | 24.24 | 980220 |
1737761700 | 24.45 | 1.37 | 5.94 | 23.93 | 25.16 | 23.82 | 1281868 |
1737675300 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
1737588900 | 23.08 | 0.07 | 0.30 | 22.74 | 23.94 | 22.49 | 567783 |
1737502500 | 23.01 | 0.72 | 3.23 | 22.58 | 23.58 | 22.56 | 651364 |
1737156900 | 22.29 | 0.43 | 1.99 | 22.49 | 22.62 | 22.135 | 490913 |
1737070500 | 21.855 | 0.15 | 0.67 | 21.76 | 22 | 21.25 | 531485 |
1736984100 | 21.71 | 0.06 | 0.28 | 22.23 | 22.78 | 21.67 | 547142 |
1736897700 | 21.65 | -0.83 | -3.69 | 22.66 | 22.66 | 21.13 | 651957 |
1736811300 | 22.48 | -0.52 | -2.26 | 22.7 | 22.7 | 21.64 | 890654 |
1736552100 | 23 | -0.12 | -0.52 | 22.67 | 23.17 | 22.2 | 737058 |
1736379300 | 23.12 | -0.76 | -3.18 | 23.5 | 23.82 | 22.42 | 1038784 |
1736292900 | 23.88 | 0.55 | 2.36 | 23.3 | 24.51 | 23.025 | 802267 |
1736206500 | 23.33 | -1.21 | -4.93 | 24.67 | 25.36 | 22.4 | 1095688 |
1735947300 | 24.54 | 0.44 | 1.83 | 24.18 | 24.86 | 23.7 | 564013 |
1735860900 | 24.1 | -0.19 | -0.78 | 24.36 | 25.4015 | 24.06 | 468075 |
1735688100 | 24.29 | 0.21 | 0.87 | 24.2 | 24.41 | 23.89 | 499374 |
1735601700 | 24.08 | -0.13 | -0.54 | 24.02 | 24.24 | 23.55 | 413858 |
1735342500 | 24.21 | -0.39 | -1.59 | 24.41 | 24.67 | 23.99 | 353936 |
1735256100 | 24.6 | -0.37 | -1.48 | 24.54 | 24.755 | 24.22 | 296500 |
1735077840 | 24.97 | 0.8 | 3.31 | 24.25 | 25.04 | 23.98 | 210119 |
1734996900 | 24.17 | -0.65 | -2.62 | 24.78 | 24.82 | 23.91 | 640460 |
1734737700 | 24.82 | -0.16 | -0.64 | 24.77 | 25.94 | 24.43 | 1232054 |
1734651300 | 24.98 | 0.72 | 2.97 | 25.11 | 25.22 | 23.93 | 746739 |
1734564900 | 24.26 | -1.18 | -4.64 | 25.54 | 25.77 | 23.9 | 556591 |
1734478500 | 25.44 | 1.51 | 6.31 | 24.13 | 25.66 | 24.09 | 832971 |
1734392100 | 23.93 | -0.93 | -3.74 | 24.52 | 25.04 | 23.72 | 641546 |
1734132900 | 24.86 | -0.53 | -2.09 | 25.09 | 25.39 | 24.21 | 564792 |
1734046500 | 25.39 | 0.14 | 0.55 | 25.7 | 25.79 | 25.07 | 732660 |
1733960100 | 25.25 | -1.19 | -4.50 | 26.5 | 27.2 | 25.2 | 571182 |
1733873700 | 26.44 | 0.16 | 0.61 | 26.22 | 27.59 | 25.68 | 529676 |
1733787300 | 26.28 | 0.97 | 3.83 | 25.87 | 27.7599 | 25.675 | 708315 |
1733528100 | 25.31 | 0.07 | 0.28 | 25.31 | 25.99 | 25.04 | 478760 |
1733441700 | 25.24 | -0.71 | -2.74 | 25.84 | 26.135 | 25.15 | 473220 |
1733355300 | 25.95 | -0.54 | -2.04 | 26.45 | 26.81 | 25.77 | 449440 |
1733268900 | 26.49 | -1.23 | -4.44 | 27.64 | 27.64 | 25.82 | 701418 |
1733182500 | 27.72 | -1.38 | -4.74 | 28.26 | 28.83 | 27.51 | 673525 |
1732917840 | 29.1 | 0.92 | 3.26 | 28.22 | 29.12 | 28.2 | 270007 |
1732750500 | 28.18 | 0.12 | 0.43 | 28.48 | 29.18 | 28.15 | 422802 |
1732664100 | 28.06 | -0.49 | -1.72 | 28.4 | 28.65 | 27.43 | 465073 |
1732577700 | 28.55 | 1.87 | 7.01 | 27.11 | 28.579 | 26.95 | 726429 |
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