Hot Features
プレミアム
Treace Medical Concepts Inc (TMCI)
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 | 0.8195 | 10.3472222222 | 7.92 | 8.7395 | 7.16 | 254644 | 7.56480208 | CS |
| 4 | 1.2945 | 17.3875083949 | 7.445 | 8.7395 | 6.69 | 247889 | 7.33882861 | CS |
| 12 | 3.3995 | 63.6610486891 | 5.34 | 8.83 | 4.54 | 493697 | 7.11949586 | CS |
| 26 | 0.5395 | 6.57926829268 | 8.2 | 8.83 | 4.54 | 581029 | 6.6060682 | CS |
| 52 | -3.7705 | -30.1398880895 | 12.51 | 15.98 | 3.92 | 748082 | 7.19988009 | CS |
| 156 | -11.5505 | -56.9270576639 | 20.29 | 27.97 | 3.92 | 530910 | 12.46429479 | CS |
| 260 | -15.7605 | -64.3285714286 | 24.5 | 37.17 | 3.92 | 482211 | 13.96642684 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 8.36 | 1.06 | 14.52 | 7.25 | 8.52 | 7.25 | 565287 |
| 1736552100 | 7.3 | -0.27 | -3.57 | 7.19 | 7.42 | 7.16 | 340203 |
| 1736379300 | 7.57 | -0.08 | -1.05 | 7.58 | 7.6 | 7.36 | 235598 |
| 1736292900 | 7.65 | -0.14 | -1.80 | 7.8 | 7.96 | 7.5335 | 202477 |
| 1736206500 | 7.79 | -0.11 | -1.39 | 7.94 | 8.05 | 7.75 | 283519 |
| 1735947300 | 7.9 | 0.03 | 0.38 | 7.99 | 8.07 | 7.76 | 249863 |
| 1735860900 | 7.87 | 0.43 | 5.78 | 7.53 | 7.9 | 7.45 | 278801 |
| 1735688100 | 7.44 | 0.56 | 8.14 | 7.11 | 7.61 | 7.07 | 466782 |
| 1735601700 | 6.88 | -0.1 | -1.43 | 6.96 | 6.98 | 6.69 | 224095 |
| 1735342500 | 6.98 | -0.1 | -1.41 | 6.94 | 7.1 | 6.72 | 208997 |
| 1735256100 | 7.08 | 0.11 | 1.58 | 6.89 | 7.12 | 6.77 | 194156 |
| 1735077840 | 6.97 | 0.01 | 0.14 | 6.97 | 7.03 | 6.8087 | 71135 |
| 1734996900 | 6.96 | 0 | 0.00 | 6.97 | 7.05 | 6.84 | 178363 |
| 1734737700 | 6.96 | 0.06 | 0.87 | 6.9 | 7.11 | 6.77 | 314446 |
| 1734651300 | 6.9 | -0.04 | -0.58 | 7.04 | 7.095 | 6.75 | 281731 |
| 1734564900 | 6.94 | -0.52 | -6.91 | 7.51 | 7.51 | 6.83 | 293128 |
| 1734478500 | 7.455 | -0.14 | -1.78 | 7.53 | 7.75 | 7.4 | 258796 |
| 1734392100 | 7.59 | 0.09 | 1.20 | 7.53 | 7.67 | 7.43 | 270619 |
| 1734132900 | 7.5 | -0.13 | -1.70 | 7.6 | 7.635 | 7.36 | 235643 |
| 1734046500 | 7.63 | -0.2 | -2.55 | 7.78 | 7.9 | 7.62 | 180850 |
| 1733960100 | 7.83 | -0.07 | -0.89 | 8.06 | 8.08 | 7.805 | 207184 |
| 1733873700 | 7.9 | -0.02 | -0.25 | 7.89 | 8.01 | 7.63 | 319143 |
| 1733787300 | 7.92 | -0.01 | -0.13 | 7.99 | 8.08 | 7.73 | 170258 |
| 1733528100 | 7.93 | 0.18 | 2.32 | 7.82 | 8 | 7.75 | 201868 |
| 1733441700 | 7.75 | -0.31 | -3.85 | 8.08 | 8.19 | 7.64 | 295905 |
| 1733355300 | 8.06 | -0.49 | -5.73 | 8.58 | 8.65 | 8.015 | 453438 |
| 1733268900 | 8.55 | -0.23 | -2.62 | 8.78 | 8.78 | 8.36 | 354547 |
| 1733182500 | 8.78 | 0.26 | 3.05 | 8.53 | 8.83 | 8.43 | 380496 |
| 1732917840 | 8.52 | -0.04 | -0.47 | 8.64 | 8.735 | 8.38 | 177281 |
| 1732750500 | 8.56 | 0.28 | 3.38 | 8.36 | 8.6 | 8.36 | 266137 |
| 1732664100 | 8.28 | -0.01 | -0.12 | 8.2899999 | 8.75 | 8.17 | 834084 |
| 1732577700 | 8.2899999 | 0.46 | 5.87 | 7.99 | 8.485 | 7.87 | 1852838 |
| 1732318500 | 7.83 | -0.11 | -1.39 | 7.97 | 8.02 | 7.746 | 329146 |
| 1732232100 | 7.94 | -0.04 | -0.50 | 8.06 | 8.06 | 7.735 | 309621 |
| 1732145700 | 7.98 | 0.22 | 2.84 | 7.72 | 8.01 | 7.59 | 427082 |
| 1732059300 | 7.76 | 0.39 | 5.29 | 7.25 | 7.79 | 7.21 | 452589 |
| 1731972900 | 7.37 | -0.24 | -3.15 | 7.62 | 7.68 | 7.36 | 391068 |
| 1731713700 | 7.61 | -0.02 | -0.26 | 7.66 | 7.88 | 7.61 | 440495 |
| 1731627300 | 7.63 | -0.29 | -3.66 | 7.89 | 7.98 | 7.58 | 452016 |
| 1731540900 | 7.92 | -0.12 | -1.49 | 8.13 | 8.22 | 7.85 | 484394 |
| 1731454500 | 8.0399999 | -0.25 | -3.02 | 8.2 | 8.365 | 7.9403 | 686539 |
| 1731368100 | 8.2899999 | 0.25 | 3.11 | 8.16 | 8.3 | 7.935 | 392297 |
| 1731108900 | 8.0399999 | 0.14 | 1.77 | 7.9 | 8.13 | 7.73 | 697993 |
| 1731022500 | 7.9 | 0.12 | 1.54 | 7.82 | 7.94 | 7.38 | 1991808 |
| 1730936100 | 7.78 | 2.02 | 35.07 | 7.2 | 7.885 | 6.89 | 3123514 |
| 1730849700 | 5.76 | 0.33 | 6.08 | 5.4 | 5.91 | 5.37 | 1452923 |
| 1730763300 | 5.43 | 0.65 | 13.60 | 4.7699999 | 5.58 | 4.7 | 1141115 |
| 1730500500 | 4.78 | 0.12 | 2.58 | 4.72 | 4.885 | 4.66 | 684694 |
| 1730414100 | 4.66 | -0.13 | -2.71 | 4.76 | 4.8099999 | 4.54 | 643292 |
| 1730327700 | 4.79 | -0.03 | -0.62 | 4.8099999 | 5.0599999 | 4.715 | 548108 |
| 1730241300 | 4.82 | -0.02 | -0.41 | 4.83 | 4.91 | 4.72 | 498822 |
| 1730154900 | 4.84 | 0.15 | 3.20 | 4.86 | 5.07 | 4.73 | 484066 |
| 1729895700 | 4.69 | -0.24 | -4.87 | 4.93 | 5.04 | 4.68 | 498987 |
| 1729809300 | 4.93 | -0.15 | -2.95 | 5.13 | 5.19 | 4.93 | 419375 |
| 1729722900 | 5.08 | -0.23 | -4.33 | 5.28 | 5.29 | 5 | 301321 |
| 1729636500 | 5.3099999 | -0.05 | -0.93 | 5.35 | 5.38 | 5.18 | 284512 |
| 1729550100 | 5.36 | 0.02 | 0.37 | 5.34 | 5.39 | 5.18 | 503915 |
| 1729290900 | 5.34 | 0.05 | 0.95 | 5.3 | 5.405 | 5.22 | 300548 |
| 1729204500 | 5.29 | -0.08 | -1.49 | 5.38 | 5.44 | 5.2 | 342843 |
| 1729118100 | 5.37 | 0.05 | 0.94 | 5.37 | 5.4349999 | 5.3099999 | 268594 |
| 1729031700 | 5.32 | 0.12 | 2.31 | 5.2 | 5.41 | 5.14 | 480255 |
| 1728945300 | 5.2 | -0.06 | -1.14 | 5.21 | 5.25 | 5.11 | 412078 |
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
