Hot Features
プレミアム
TOMI Environmental Solutions Inc (TOMZ)
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 | 0.08 | 8.51063829787 | 0.94 | 1.07 | 0.82 | 37480 | 0.94965055 | CS |
| 4 | -0.002 | -0.195694716243 | 1.022 | 1.5 | 0.82 | 80170 | 1.05494767 | CS |
| 12 | 0.27 | 36 | 0.75 | 1.5 | 0.6812 | 150195 | 0.85225777 | CS |
| 26 | 0.351 | 52.466367713 | 0.669 | 1.5 | 0.60865 | 90743 | 0.85250138 | CS |
| 52 | 0.3 | 41.6666666667 | 0.72 | 1.5 | 0.5225 | 68422 | 0.86056171 | CS |
| 156 | -0.04 | -3.77358490566 | 1.06 | 1.74 | 0.45 | 153815 | 1.01996933 | CS |
| 260 | -6.13 | -85.7342657343 | 7.15 | 11.2996 | 0.45 | 253817 | 1.80286081 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.96 | 0.0058 | 0.61 | 0.92 | 1.03 | 0.92 | 9458 |
| 1738366500 | 0.9542 | -0.031 | -3.15 | 0.9556 | 0.99 | 0.9062 | 19208 |
| 1738280100 | 0.9852 | 0.1092 | 12.47 | 0.8902 | 1.07 | 0.89 | 108695 |
| 1738193700 | 0.876 | 0.0159 | 1.85 | 0.876 | 0.899999 | 0.8199999 | 27151 |
| 1738107300 | 0.8601 | -0.0199 | -2.26 | 0.94 | 0.94 | 0.8601 | 22888 |
| 1738020900 | 0.88 | -0.12 | -12.00 | 0.98 | 1 | 0.8775 | 44723 |
| 1737761700 | 1 | -0.01 | -0.99 | 0.9319 | 1.0558 | 0.9319 | 83289 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | -0.19 | -15.83 | 1.26 | 1.5 | 0.95 | 366668 |
| 1737502500 | 1.2 | 0.07 | 6.39 | 1.08 | 1.27 | 1.08 | 157595 |
| 1737156900 | 1.1278999 | 0.03 | 2.54 | 1.11 | 1.1278999 | 1.082 | 9973 |
| 1737070500 | 1.1 | -0.01 | -1.19 | 1.11 | 1.12 | 1.06 | 6419 |
| 1736984100 | 1.1132 | 0.06 | 6.02 | 1.05 | 1.1399999 | 1.01 | 65887 |
| 1736897700 | 1.05 | -0.05 | -4.55 | 1.08 | 1.1 | 1.04 | 33028 |
| 1736811300 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.01 | 86184 |
| 1736552100 | 1.1399999 | 0.02 | 1.79 | 1.101 | 1.1399999 | 1.06 | 78859 |
| 1736379300 | 1.12 | 0.08 | 7.69 | 1.01 | 1.168 | 0.98 | 176296 |
| 1736292900 | 1.04 | 0.01 | 0.97 | 1.022 | 1.04 | 1 | 66569 |
| 1736206500 | 1.03 | 0.02 | 1.98 | 1.02 | 1.06 | 0.92 | 255766 |
| 1735947300 | 1.01 | -0.01 | -0.98 | 0.9857 | 1.03 | 0.9857 | 51445 |
| 1735860900 | 1.02 | -0.03 | -2.86 | 1.01 | 1.075 | 0.9999 | 65945 |
| 1735688100 | 1.05 | 0.03 | 2.94 | 1.05 | 1.07 | 0.9801 | 138431 |
| 1735601700 | 1.02 | -0.03 | -2.86 | 1.02 | 1.08 | 1 | 98249 |
| 1735342500 | 1.05 | 0.06 | 6.05 | 1.02 | 1.05 | 0.95 | 238472 |
| 1735256100 | 0.9901 | 0.1535 | 18.35 | 0.835 | 0.9917 | 0.83 | 217084 |
| 1735077840 | 0.8366 | 0.0346 | 4.31 | 0.8 | 0.94 | 0.8 | 62437 |
| 1734996900 | 0.802 | 0.0268 | 3.46 | 0.777 | 1.03 | 0.777 | 252437 |
| 1734737700 | 0.7752 | 0.0052 | 0.68 | 0.74 | 0.8 | 0.736 | 175138 |
| 1734651300 | 0.77 | -0.0185 | -2.35 | 0.9704 | 1.0184 | 0.7 | 4209836 |
| 1734564900 | 0.7885 | 0.0705 | 9.82 | 0.7101 | 0.8457 | 0.7 | 556633 |
| 1734478500 | 0.718 | 0.017903 | 2.56 | 0.7 | 0.72 | 0.7 | 6196 |
| 1734392100 | 0.700097 | -0.020603 | -2.86 | 0.7199 | 0.72 | 0.7 | 87149 |
| 1734132900 | 0.7207 | 0.0006 | 0.08 | 0.706 | 0.7287 | 0.706 | 8785 |
| 1734046500 | 0.7201 | 0 | 0.00 | 0.7201 | 0.734 | 0.7201 | 25681 |
| 1733960100 | 0.7201 | -0.0064 | -0.88 | 0.72 | 0.7328 | 0.72 | 7223 |
| 1733873700 | 0.7265 | 0.0035 | 0.48 | 0.723 | 0.7265 | 0.705 | 4530 |
| 1733787300 | 0.723 | 0.01 | 1.40 | 0.728051 | 0.75 | 0.705 | 36219 |
| 1733528100 | 0.713 | 0.0069001 | 0.98 | 0.7282999 | 0.7282999 | 0.7060999 | 5222 |
| 1733441700 | 0.7060999 | -0.0139 | -1.93 | 0.74 | 0.74 | 0.7060999 | 5395 |
| 1733355300 | 0.72 | 0.0139001 | 1.97 | 0.71 | 0.72 | 0.7062 | 2066 |
| 1733268900 | 0.7060999 | -0.0093 | -1.30 | 0.709 | 0.7090999 | 0.7014 | 7086 |
| 1733182500 | 0.7154 | -0.0197 | -2.68 | 0.75 | 0.75 | 0.7002 | 65931 |
| 1732917840 | 0.7351 | -0.0099 | -1.33 | 0.75 | 0.75 | 0.735 | 1593 |
| 1732750500 | 0.745 | -0.003 | -0.40 | 0.748 | 0.748 | 0.745 | 15776 |
| 1732664100 | 0.748 | 0.008 | 1.08 | 0.74 | 0.7504999 | 0.72755 | 16003 |
| 1732577700 | 0.74 | 0.019 | 2.64 | 0.72 | 0.7665 | 0.72 | 12025 |
| 1732318500 | 0.721 | -0.024001 | -3.22 | 0.745 | 0.767 | 0.721 | 9141 |
| 1732232100 | 0.745001 | -0.004999 | -0.67 | 0.7502 | 0.798 | 0.6812 | 17022 |
| 1732145700 | 0.75 | -0.0101 | -1.33 | 0.76 | 0.79 | 0.75 | 9451 |
| 1732059300 | 0.7601 | 0.0171 | 2.30 | 0.74 | 0.804 | 0.74 | 18856 |
| 1731972900 | 0.743 | -0.01205 | -1.60 | 0.78 | 0.79 | 0.7309 | 15643 |
| 1731713700 | 0.75505 | -0.02495 | -3.20 | 0.8189999 | 0.8199999 | 0.75505 | 14953 |
| 1731627300 | 0.78 | -0.005701 | -0.73 | 0.7851 | 0.81 | 0.76 | 4796 |
| 1731540900 | 0.785701 | 0.007701 | 0.99 | 0.8 | 0.8 | 0.78 | 14583 |
| 1731454500 | 0.778 | 0.0279 | 3.72 | 0.75 | 0.8159999 | 0.73 | 14418 |
| 1731368100 | 0.7501 | -0.07 | -8.54 | 0.8199999 | 0.83 | 0.682 | 72238 |
| 1731108900 | 0.8201 | -0.0409 | -4.75 | 0.86 | 0.87 | 0.81415 | 25312 |
| 1731022500 | 0.861 | -0.0239 | -2.70 | 0.89 | 0.9 | 0.861 | 16150 |
| 1730936100 | 0.8849 | 0.0099 | 1.13 | 0.86 | 0.95 | 0.86 | 25180 |
| 1730849700 | 0.875 | -0.004 | -0.46 | 0.8601 | 0.89 | 0.86 | 21036 |
| 1730763300 | 0.879 | 0.029 | 3.41 | 0.84 | 0.881 | 0.84 | 10158 |
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
