Hot Features
プレミアム
Utah Medical Products Inc (UTMD)
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 | -1.49 | -2.23120694819 | 66.78 | 67.6002 | 63.65 | 20885 | 65.25343124 | CS |
| 4 | 0.65 | 1.00556930693 | 64.64 | 68.99 | 63.38 | 25867 | 65.49073232 | CS |
| 12 | -2.38 | -3.51706812472 | 67.67 | 68.99 | 63.38 | 22186 | 65.87562879 | CS |
| 26 | -3.44 | -5.00509239051 | 68.73 | 77.33 | 63.38 | 19175 | 66.91776115 | CS |
| 52 | -18.06 | -21.6676664667 | 83.35 | 87.21 | 63.38 | 20606 | 69.85525215 | CS |
| 156 | -50.33 | -43.53053105 | 115.62 | 133.87 | 63.38 | 13651 | 80.5298299 | CS |
| 260 | -36.15 | -35.636829653 | 101.44 | 133.87 | 63.38 | 12822 | 83.66319209 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 65.29 | 0.72 | 1.12 | 64.11 | 65.79 | 64.11 | 21989 |
| 1732232100 | 64.569999 | 0.39 | 0.61 | 64.61 | 64.61 | 63.96 | 18620 |
| 1732145700 | 64.18 | -0.51 | -0.79 | 64.55 | 64.55 | 63.65 | 11682 |
| 1732059300 | 64.69 | -1.4 | -2.12 | 65.58 | 65.819999 | 64.599999 | 25476 |
| 1731972900 | 66.09 | 0.04 | 0.06 | 65.739999 | 66.61 | 65.349999 | 21755 |
| 1731713700 | 66.05 | -0.47 | -0.71 | 66.78 | 67.6002 | 65.528 | 26890 |
| 1731627300 | 66.519999 | -0.44 | -0.66 | 67.31 | 67.31 | 65.91 | 25290 |
| 1731540900 | 66.959999 | -1.39 | -2.03 | 68.85 | 68.85 | 66.94 | 16398 |
| 1731454500 | 68.35 | -0.17 | -0.25 | 68.66 | 68.99 | 68.16 | 19274 |
| 1731368100 | 68.52 | 0.61 | 0.90 | 67.93 | 68.76 | 67.26 | 13533 |
| 1731108900 | 67.91 | 0.68 | 1.01 | 67.17 | 68.57 | 67.17 | 21051 |
| 1731022500 | 67.23 | 0.06 | 0.09 | 67.27 | 68.53 | 66.79 | 15983 |
| 1730936100 | 67.17 | 3.17 | 4.95 | 65.78 | 68.09 | 65.775 | 74309 |
| 1730849700 | 64 | -0.64 | -0.99 | 64.84 | 65.569999 | 63.95 | 63411 |
| 1730763300 | 64.64 | 0.55 | 0.86 | 63.87 | 64.694999 | 63.87 | 25968 |
| 1730500500 | 64.09 | 0.71 | 1.12 | 63.82 | 64.09 | 63.58 | 18079 |
| 1730414100 | 63.38 | -0.64 | -1.00 | 64.06 | 64.135 | 63.38 | 27170 |
| 1730327700 | 64.019999 | -0.13 | -0.20 | 64.03 | 64.9 | 63.97 | 13663 |
| 1730241300 | 64.15 | -0.09 | -0.14 | 63.86 | 64.78 | 63.86 | 10911 |
| 1730154900 | 64.239999 | 0.12 | 0.19 | 64.43 | 65.17 | 64.209999 | 17381 |
| 1729895700 | 64.12 | -0.17 | -0.26 | 64.64 | 64.709999 | 63.855 | 50487 |
| 1729809300 | 64.29 | -0.56 | -0.86 | 64.76 | 65.055 | 64.209999 | 28295 |
| 1729722900 | 64.849999 | -0.42 | -0.64 | 65.16 | 65.59 | 64.349999 | 22638 |
| 1729636500 | 65.269999 | -0.5 | -0.76 | 65.7 | 65.73 | 65.269999 | 19464 |
| 1729550100 | 65.769999 | -0.53 | -0.80 | 66 | 66.379999 | 65.64 | 22091 |
| 1729290900 | 66.3 | 0.61 | 0.93 | 65.86 | 66.355 | 65.41 | 21799 |
| 1729204500 | 65.69 | -0.58 | -0.88 | 66.3 | 67.09 | 65.39 | 21344 |
| 1729118100 | 66.269999 | -0.28 | -0.42 | 67.03 | 67.225 | 66 | 26180 |
| 1729031700 | 66.55 | 0.03 | 0.05 | 66.66 | 67.04 | 66.12 | 29657 |
| 1728945300 | 66.519999 | 0.19 | 0.29 | 66.269999 | 66.985 | 66.269999 | 16672 |
| 1728686100 | 66.33 | 0.49 | 0.74 | 66.05 | 66.43 | 65.67 | 12786 |
| 1728599700 | 65.84 | 0.16 | 0.24 | 65.22 | 65.98 | 64.98 | 15869 |
| 1728513300 | 65.68 | 0.65 | 1.00 | 65.03 | 65.83 | 64.9 | 17893 |
| 1728426900 | 65.03 | -0.07 | -0.11 | 65.37 | 65.37 | 64.9 | 28304 |
| 1728340500 | 65.099999 | 0.05 | 0.08 | 65.069999 | 65.4551 | 64.989999 | 17545 |
| 1728081300 | 65.05 | -0.25 | -0.38 | 65.68 | 65.76 | 65.05 | 16020 |
| 1727994900 | 65.3 | -0.31 | -0.47 | 65.67 | 65.84 | 65.25 | 28103 |
| 1727908500 | 65.61 | -0.4 | -0.61 | 65.92 | 66.62 | 65.61 | 27741 |
| 1727822100 | 66.01 | -0.9 | -1.35 | 67.11 | 67.11 | 65.98 | 16404 |
| 1727735700 | 66.91 | 0.17 | 0.25 | 66.819999 | 67.36 | 66.15 | 12664 |
| 1727476500 | 66.739999 | -0.18 | -0.27 | 67.38 | 67.56 | 66.72 | 9189 |
| 1727390100 | 66.92 | 0.25 | 0.37 | 67.12 | 67.375 | 66.5 | 15399 |
| 1727303700 | 66.67 | -0.06 | -0.09 | 66.769999 | 66.769999 | 65.97 | 26680 |
| 1727217300 | 66.73 | 0.33 | 0.50 | 66.739999 | 67.2 | 66.2202 | 26372 |
| 1727130900 | 66.4 | 0.09 | 0.14 | 66.739999 | 66.94 | 66.209999 | 14311 |
| 1726871700 | 66.31 | -1.69 | -2.49 | 67.3 | 67.46 | 66.31 | 66624 |
| 1726785300 | 68 | 0.78 | 1.16 | 68 | 68.9817 | 67.36 | 9733 |
| 1726698900 | 67.22 | 0.12 | 0.18 | 67.099999 | 68.655 | 66.9 | 23487 |
| 1726612500 | 67.099999 | -0.27 | -0.40 | 67.5 | 68.1 | 67.099999 | 12030 |
| 1726526100 | 67.37 | -0.66 | -0.97 | 68.05 | 68.05 | 67.17 | 13209 |
| 1726266900 | 68.03 | 2.13 | 3.23 | 66.45 | 68.03 | 65.989999 | 27023 |
| 1726180500 | 65.9 | 0.05 | 0.08 | 66.05 | 66.45 | 65.599999 | 42737 |
| 1726094100 | 65.849999 | -0.28 | -0.42 | 65.91 | 66.635 | 65.68 | 28443 |
| 1726007700 | 66.129999 | 0 | 0.00 | 66.45 | 66.45 | 65.95 | 14783 |
| 1725921300 | 66.129999 | -0.09 | -0.14 | 66.519999 | 66.849999 | 66.11 | 9052 |
| 1725662100 | 66.22 | -0.11 | -0.17 | 66.489999 | 66.78 | 66 | 15949 |
| 1725575700 | 66.33 | -0.43 | -0.64 | 66.93 | 66.93 | 66.3 | 12058 |
| 1725489300 | 66.76 | 0.01 | 0.01 | 66.83 | 67.12 | 66.069999 | 5520 |
| 1725402900 | 66.75 | -1.24 | -1.82 | 67.48 | 67.85 | 66.75 | 13143 |
| 1725057300 | 67.99 | 0.07 | 0.10 | 67.67 | 68.255 | 67.475 | 4438 |
| 1724970900 | 67.92 | -0.34 | -0.50 | 68.87 | 68.87 | 67.6301 | 7611 |
| 1724884500 | 68.26 | 0.29 | 0.43 | 67.65 | 68.58 | 67.65 | 7081 |
| 1724798100 | 67.97 | -0.35 | -0.51 | 67.88 | 69 | 67.43 | 8636 |
| 1724711700 | 68.32 | -0.25 | -0.36 | 68.59 | 69.36 | 67.9 | 7574 |
| 1724452500 | 68.57 | 1.01 | 1.49 | 68.09 | 69.3 | 68.09 | 9547 |
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
