Hot Features
プレミアム
Vivos Therapeutics Inc (VVOS)
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 | 0.04 | 1.16959064327 | 3.42 | 3.6 | 3.07 | 97401 | 3.35553183 | CS |
| 4 | -0.62 | -15.1960784314 | 4.08 | 4.267 | 3.01 | 181635 | 3.54586702 | CS |
| 12 | -1.03 | -22.9398663697 | 4.49 | 6.28 | 3.01 | 243602 | 4.48875409 | CS |
| 26 | 0.78 | 29.1044776119 | 2.68 | 6.28 | 2.225 | 832718 | 4.01440606 | CS |
| 52 | -1.79 | -34.0952380952 | 5.25 | 6.28 | 1.91 | 464781 | 3.86777051 | CS |
| 156 | -77.79 | -95.7415384615 | 81.25 | 84.25 | 1.91 | 1038544 | 16.73338089 | CS |
| 260 | -173.29 | -98.0424328147 | 176.75 | 360.25 | 1.91 | 1116936 | 51.94368227 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 3.46 | 0.22 | 6.79 | 3.2799999 | 3.565 | 3.2 | 73473 |
| 1741131300 | 3.24 | -0.06 | -1.82 | 3.23 | 3.29 | 3.07 | 87070 |
| 1741044900 | 3.3 | -0.17 | -4.90 | 3.52 | 3.52 | 3.2172 | 146961 |
| 1740785700 | 3.47 | 0.08 | 2.36 | 3.35 | 3.51 | 3.3201 | 53663 |
| 1740699300 | 3.39 | -0.06 | -1.74 | 3.42 | 3.495 | 3.3108 | 129461 |
| 1740612900 | 3.45 | 0.11 | 3.14 | 3.34 | 3.55 | 3.3 | 70290 |
| 1740526500 | 3.345 | -0.12 | -3.32 | 3.55 | 3.64 | 3.1001 | 231849 |
| 1740440100 | 3.46 | 0.34 | 10.90 | 3.12 | 3.57 | 3.07 | 946416 |
| 1740180900 | 3.12 | -0.17 | -5.17 | 3.25 | 3.325 | 3.0099999 | 152372 |
| 1740094500 | 3.29 | -0.02 | -0.60 | 3.31 | 3.34 | 3.13 | 94318 |
| 1740008100 | 3.31 | -0.23 | -6.50 | 3.55 | 3.68 | 3.24 | 253342 |
| 1739921700 | 3.54 | -0.46 | -11.50 | 3.98 | 4.21 | 3.4012 | 462398 |
| 1739576100 | 4 | -0.25 | -5.88 | 3.95 | 4.267 | 3.9171 | 146686 |
| 1739489700 | 4.25 | 0.37 | 9.54 | 3.87 | 4.25 | 3.87 | 115544 |
| 1739403300 | 3.88 | -0.06 | -1.52 | 3.86 | 3.949 | 3.75 | 146693 |
| 1739316900 | 3.94 | -0.19 | -4.60 | 4.11 | 4.13 | 3.895 | 74961 |
| 1739230500 | 4.13 | 0.08 | 1.98 | 4.07 | 4.228 | 4 | 56364 |
| 1738971300 | 4.05 | 0 | 0.00 | 4.05 | 4.07 | 3.77 | 125008 |
| 1738884900 | 4.05 | -0.06 | -1.46 | 4.08 | 4.108 | 3.8501 | 119609 |
| 1738798500 | 4.11 | 0.3 | 7.87 | 3.82 | 4.2699999 | 3.8101 | 164559 |
| 1738712100 | 3.81 | -0.09 | -2.31 | 3.89 | 3.96 | 3.7401 | 129868 |
| 1738625700 | 3.9 | -0.07 | -1.76 | 3.9 | 4.12 | 3.74 | 134542 |
| 1738366500 | 3.97 | 0.04 | 1.02 | 3.95 | 4.1 | 3.9 | 115393 |
| 1738280100 | 3.93 | -0.31 | -7.31 | 4.26 | 4.44 | 3.8479 | 269095 |
| 1738193700 | 4.24 | 0.12 | 2.91 | 4.13 | 4.3575 | 4.07 | 64328 |
| 1738107300 | 4.12 | -0.1 | -2.37 | 4.14 | 4.245 | 4.0500999 | 134354 |
| 1738020900 | 4.22 | -0.54 | -11.34 | 4.5 | 4.5923 | 4.07 | 317363 |
| 1737761700 | 4.76 | -0.27 | -5.37 | 4.8 | 5.12 | 4.71 | 198809 |
| 1737675300 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737588900 | 5.03 | -0.58 | -10.34 | 5.4 | 5.4 | 4.94 | 305986 |
| 1737502500 | 5.61 | -0.13 | -2.26 | 5.83 | 5.83 | 5.311 | 233455 |
| 1737156900 | 5.74 | -0.21 | -3.53 | 6.04 | 6.28 | 5.61 | 625600 |
| 1737070500 | 5.95 | 0.83 | 16.21 | 5.09 | 5.97 | 4.94 | 552897 |
| 1736984100 | 5.12 | 0.06 | 1.19 | 5.15 | 5.37 | 4.97 | 221541 |
| 1736897700 | 5.0599999 | 0.21 | 4.33 | 4.79 | 5.35 | 4.63 | 287782 |
| 1736811300 | 4.85 | -0.23 | -4.53 | 5.1 | 5.2232 | 4.41 | 538985 |
| 1736552100 | 5.08 | 0.71 | 16.25 | 4.26 | 5.14 | 4.2 | 811291 |
| 1736379300 | 4.37 | 0.02 | 0.37 | 4.36 | 4.3899 | 4.05 | 317058 |
| 1736292900 | 4.3539 | 0.11 | 2.69 | 4.26 | 4.3985 | 4.07 | 223987 |
| 1736206500 | 4.24 | -0.13 | -2.97 | 4.37 | 4.48 | 4.12 | 226339 |
| 1735947300 | 4.37 | 0.12 | 2.82 | 4.28 | 4.55 | 4.18 | 218827 |
| 1735860900 | 4.25 | -0.04 | -0.93 | 4.37 | 4.48 | 4.11 | 139302 |
| 1735688100 | 4.29 | -0.15 | -3.38 | 4.49 | 4.49 | 4.0425 | 325309 |
| 1735601700 | 4.44 | -0.21 | -4.52 | 4.5199999 | 4.5199999 | 4.18 | 311707 |
| 1735342500 | 4.65 | -0.11 | -2.31 | 4.71 | 4.75 | 4.41 | 225989 |
| 1735256100 | 4.76 | -0.05 | -1.04 | 4.82 | 4.89 | 4.53 | 144265 |
| 1735077840 | 4.8099999 | -0.31 | -6.05 | 5.15 | 5.15 | 4.59 | 244276 |
| 1734996900 | 5.12 | 0.14 | 2.81 | 4.75 | 5.24 | 4.01 | 685859 |
| 1734737700 | 4.98 | 0.32 | 6.87 | 4.69 | 5.12 | 4.6142 | 234945 |
| 1734651300 | 4.66 | 0.12 | 2.64 | 4.66 | 4.83 | 4.54 | 143655 |
| 1734564900 | 4.54 | -0.36 | -7.35 | 4.9 | 4.99 | 4.45 | 203833 |
| 1734478500 | 4.9 | -0.05 | -1.01 | 5.05 | 5.17 | 4.66 | 137262 |
| 1734392100 | 4.95 | 0.34 | 7.38 | 4.97 | 5.4299 | 4.79 | 557041 |
| 1734132900 | 4.61 | 0.16 | 3.60 | 4.44 | 4.66 | 4.14 | 205618 |
| 1734046500 | 4.45 | -0.05 | -1.11 | 4.5 | 4.6949 | 4.4 | 145561 |
| 1733960100 | 4.5 | -0.05 | -1.10 | 4.64 | 4.7288 | 4.3099999 | 119271 |
| 1733873700 | 4.55 | -0.06 | -1.30 | 4.66 | 4.8 | 4.415 | 193635 |
| 1733787300 | 4.61 | 0.44 | 10.55 | 4.3 | 4.67 | 4.05 | 284940 |
| 1733528100 | 4.17 | 0.16 | 3.99 | 4 | 4.2699999 | 3.9114 | 154202 |
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
