Hot Features
プレミアム
TransMedics Group Inc (TMDX)
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 | 4.63 | 6.50829350576 | 71.14 | 76.94 | 70.65 | 981264 | 74.3081121 | CS |
| 4 | 7.27 | 10.6131386861 | 68.5 | 76.94 | 64.66 | 1187319 | 70.0206288 | CS |
| 12 | -36.06 | -32.2453724403 | 111.83 | 120.91 | 60.105 | 1312628 | 82.64081484 | CS |
| 26 | -46.42 | -37.9900155496 | 122.19 | 151.85 | 60.105 | 1039442 | 102.9366696 | CS |
| 52 | -67.78 | -47.2169975618 | 143.55 | 156 | 60.105 | 1013355 | 111.95503486 | CS |
| 156 | -5.08 | -6.28324056895 | 80.85 | 177.37 | 36.4201 | 1048736 | 98.34961184 | CS |
| 260 | 47.16 | 164.837469416 | 28.61 | 177.37 | 10 | 770968 | 89.18895975 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 75.82 | 0.34 | 0.45 | 75.9 | 76.88 | 74.02 | 658299 |
| 1781562900 | 75.48 | 2.57 | 3.52 | 73.73 | 76.68 | 73.73 | 948692 |
| 1781303700 | 72.91 | -0.68 | -0.92 | 73.66 | 75 | 71.325 | 659711 |
| 1781217300 | 73.59 | -1.18 | -1.58 | 73.67 | 75.93 | 71.64 | 941399 |
| 1781130900 | 74.77 | 0.48 | 0.65 | 73.5 | 76.94 | 72.6866 | 1102710 |
| 1781044500 | 74.29 | 3.15 | 4.43 | 71.14 | 75.825 | 70.65 | 1253810 |
| 1780958100 | 71.14 | 1.71 | 2.46 | 69.19 | 72.87 | 69 | 1122214 |
| 1780698900 | 69.43 | -1.94 | -2.72 | 71.5 | 73.5 | 68.94 | 1038607 |
| 1780612500 | 71.37 | 1.68 | 2.41 | 70.43 | 73.91 | 69.7001 | 907923 |
| 1780526100 | 69.69 | 1.24 | 1.81 | 67.88 | 70.34 | 66.66 | 1166558 |
| 1780439700 | 68.45 | 0.92 | 1.36 | 66.22 | 70.11 | 64.9 | 1382018 |
| 1780353300 | 67.53 | 0.33 | 0.49 | 66.41 | 69.3767 | 65.25 | 1332228 |
| 1780094100 | 67.2 | -0.63 | -0.93 | 68 | 68.43 | 66.099999 | 1273113 |
| 1780007700 | 67.83 | -2.32 | -3.31 | 69.1 | 69.88 | 67.05 | 1597806 |
| 1779921300 | 70.15 | -0.31 | -0.44 | 69.93 | 70.75 | 67.47 | 1350571 |
| 1779834900 | 70.46 | 1.52 | 2.21 | 68.28 | 71.14 | 68.25 | 1555534 |
| 1779489300 | 68.935 | 0.09 | 0.12 | 68.5 | 69.76 | 66.59 | 1149767 |
| 1779402900 | 68.85 | 0.85 | 1.25 | 66.959999 | 69.14 | 65.5 | 988975 |
| 1779316500 | 68 | 1.87 | 2.83 | 66.129999 | 70.49 | 64.66 | 1312592 |
| 1779230100 | 66.129999 | -2.21 | -3.23 | 68.5 | 70.12 | 65.849999 | 1474831 |
| 1779143700 | 68.34 | 5.14 | 8.13 | 63.83 | 68.89 | 63.745 | 1937863 |
| 1778884500 | 63.2 | 1.16 | 1.87 | 61.72 | 64.349999 | 61.4 | 1220771 |
| 1778798100 | 62.04 | -2.14 | -3.33 | 64.87 | 64.9999 | 61.62 | 1581250 |
| 1778711700 | 64.18 | 0.25 | 0.39 | 62.66 | 64.239999 | 60.105 | 2276487 |
| 1778625300 | 63.93 | -0.37 | -0.58 | 65 | 66.36 | 62.89 | 1535450 |
| 1778538900 | 64.3 | -3.54 | -5.22 | 68.77 | 69.25 | 63.24 | 3167155 |
| 1778279700 | 67.84 | -5.06 | -6.94 | 72.54 | 72.7302 | 67.69 | 2701153 |
| 1778193300 | 72.9 | -0.02 | -0.03 | 74 | 77.9 | 71.61 | 2654865 |
| 1778106900 | 72.92 | -22.01 | -23.19 | 75.445 | 78 | 70 | 7795444 |
| 1778020500 | 94.93 | -2.15 | -2.21 | 97.08 | 98.35 | 94.61 | 2216357 |
| 1777934100 | 97.08 | -2.93 | -2.93 | 100.01 | 101.6199 | 96.63 | 1125337 |
| 1777674900 | 100.01 | -0.78 | -0.77 | 100.97 | 101.7 | 98.26 | 847951 |
| 1777588500 | 100.79 | 2.22 | 2.25 | 99.53 | 101.57 | 97.2 | 882646 |
| 1777502100 | 98.57 | -2.69 | -2.66 | 100.65 | 101.06 | 97.01 | 1160746 |
| 1777415700 | 101.26 | -6.86 | -6.34 | 107.66 | 107.86 | 100.265 | 1934998 |
| 1777329300 | 108.12 | -2.81 | -2.53 | 110.65 | 112.05 | 107.51 | 780920 |
| 1777070100 | 110.93 | -2.28 | -2.01 | 114.09 | 114.33 | 109.14 | 808505 |
| 1776983700 | 113.21 | -1.44 | -1.26 | 115.42 | 119.14 | 111.485 | 887849 |
| 1776897300 | 114.65 | 5.74 | 5.27 | 111.33 | 115.45 | 110.88 | 780712 |
| 1776810900 | 108.91 | -4.22 | -3.73 | 113.01 | 113.8 | 108.59 | 825559 |
| 1776724500 | 113.13 | -2.74 | -2.36 | 114.86 | 116 | 111.64 | 734132 |
| 1776465300 | 115.87 | 6.75 | 6.19 | 114.41 | 120.91 | 113.34 | 979153 |
| 1776378900 | 109.12 | -6.99 | -6.02 | 116.11 | 117.3233 | 108.05 | 1006405 |
| 1776292500 | 116.11 | 0.43 | 0.37 | 116.5 | 117.64 | 115.3868 | 403151 |
| 1776206100 | 115.68 | 2.32 | 2.05 | 114.02 | 117.5 | 113.98 | 479439 |
| 1776119700 | 113.36 | -0.64 | -0.56 | 112.34 | 115.65 | 110.94 | 893965 |
| 1775860500 | 114 | 4.8 | 4.40 | 109.97 | 115 | 109.97 | 812381 |
| 1775774100 | 109.2 | -0.16 | -0.15 | 109.29 | 111.76 | 107.4337 | 531560 |
| 1775687700 | 109.36 | 2.04 | 1.90 | 114.02 | 114.55 | 107.89 | 1008482 |
| 1775601300 | 107.32 | 2.52 | 2.40 | 103.69 | 108.73 | 102.97 | 1271891 |
| 1775514900 | 104.8 | 4.11 | 4.08 | 101.52 | 106.06 | 101.08 | 696391 |
| 1775169300 | 100.695 | 0.29 | 0.29 | 97.31 | 101.7306 | 96.01 | 552013 |
| 1775082900 | 100.4 | 0.99 | 1.00 | 101.83 | 102.5 | 98.46 | 788401 |
| 1774996500 | 99.41 | 5.1 | 5.41 | 95.5 | 100.53 | 95.46 | 812020 |
| 1774910100 | 94.31 | -4.74 | -4.79 | 98.36 | 100.05 | 93.08 | 1380756 |
| 1774650900 | 99.05 | -3.15 | -3.08 | 101.69 | 102.62 | 98.48 | 804595 |
| 1774564500 | 102.2 | -2.93 | -2.79 | 103.19 | 106 | 101.8501 | 772113 |
| 1774478100 | 105.13 | -3.79 | -3.48 | 110.665 | 110.99 | 102.8 | 1641779 |
| 1774391700 | 108.92 | -3.16 | -2.82 | 111.83 | 112.62 | 108.7552 | 882691 |
| 1774305300 | 112.08 | -1.82 | -1.60 | 114.74 | 117.9 | 111.94 | 1239610 |
| 1774046100 | 113.9 | 0.18 | 0.16 | 113.72 | 115.715 | 112.048 | 981138 |
| 1773959700 | 113.72 | 0.51 | 0.45 | 110.68 | 115.97 | 110.68 | 1182407 |
| 1773873300 | 113.21 | -11.51 | -9.23 | 123.82 | 123.16 | 110.74 | 2312033 |
| 1773786900 | 124.72 | 0.02 | 0.02 | 124.96 | 128.24 | 123.51 | 538978 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
