Hot Features
プレミアム
Exagen Inc (XGN)
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 | -1.05 | -17.2981878089 | 6.07 | 6.12 | 4.71 | 145565 | 5.30257259 | CS |
| 4 | 0.8214 | 19.5636640785 | 4.1986 | 6.21 | 3.7201 | 156616 | 5.2665095 | CS |
| 12 | 2.05 | 69.0235690236 | 2.97 | 6.21 | 2.38 | 82609 | 4.6157537 | CS |
| 26 | 3.08 | 158.762886598 | 1.94 | 6.21 | 1.71 | 66161 | 3.83784625 | CS |
| 52 | 3.3 | 191.860465116 | 1.72 | 6.21 | 1.3003 | 55391 | 3.06233064 | CS |
| 156 | -5.92 | -54.113345521 | 10.94 | 11.68 | 1.3003 | 44566 | 3.74673513 | CS |
| 260 | -21.98 | -81.4074074074 | 27 | 29.858 | 1.3003 | 46302 | 8.85105085 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.0199999 | 0.07 | 1.41 | 5.1 | 5.3 | 4.68 | 65825 |
| 1734996900 | 4.95 | -0.2 | -3.88 | 5.19 | 5.41 | 4.785 | 89536 |
| 1734737700 | 5.15 | 0.44 | 9.34 | 4.72 | 5.18 | 4.72 | 79173 |
| 1734651300 | 4.71 | -0.81 | -14.67 | 5.6 | 5.61 | 4.71 | 166513 |
| 1734564900 | 5.5199999 | -0.28 | -4.83 | 5.88 | 5.96 | 5.35 | 225578 |
| 1734478500 | 5.8 | -0.2 | -3.33 | 6.0199999 | 6.12 | 5.6 | 196312 |
| 1734392100 | 6 | 0.23 | 3.90 | 6.18 | 6.22 | 5.8446 | 315972 |
| 1734132900 | 5.775 | 0.04 | 0.79 | 6 | 6.19 | 5.73 | 248895 |
| 1734046500 | 5.73 | 0.62 | 12.02 | 5.49 | 6.21 | 5.21 | 706646 |
| 1733960100 | 5.115 | 0.89 | 20.92 | 4.23 | 5.25 | 4.23 | 427005 |
| 1733873700 | 4.23 | -0.19 | -4.30 | 4.5 | 4.5754 | 4.23 | 55780 |
| 1733787300 | 4.42 | -0.13 | -2.86 | 4.67 | 4.7295 | 4.4 | 64390 |
| 1733528100 | 4.55 | 0.13 | 2.94 | 4.44 | 4.71 | 4.44 | 52122 |
| 1733441700 | 4.42 | -0.07 | -1.56 | 4.5 | 4.7699999 | 4.42 | 25258 |
| 1733355300 | 4.49 | -0.21 | -4.47 | 4.75 | 4.8318 | 4.48 | 124711 |
| 1733268900 | 4.7 | 0.51 | 12.17 | 4.47 | 4.95 | 4.3 | 228303 |
| 1733182500 | 4.19 | 0.19 | 4.75 | 4.48 | 4.4898999 | 3.89 | 93677 |
| 1732917840 | 3.9999 | 0.16 | 4.16 | 3.88 | 4 | 3.7201 | 22776 |
| 1732750500 | 3.84 | -0.1 | -2.54 | 3.94 | 3.97 | 3.8024 | 23799 |
| 1732664100 | 3.94 | -0.11 | -2.72 | 4.07 | 4.2615 | 3.9 | 47209 |
| 1732577700 | 4.05 | -0.05 | -1.22 | 4.21 | 4.3699 | 4.0199999 | 54068 |
| 1732318500 | 4.1 | 0.18 | 4.59 | 3.95 | 4.42 | 3.9115 | 120420 |
| 1732232100 | 3.92 | -0.28 | -6.67 | 4.72 | 4.83 | 3.85 | 153807 |
| 1732145700 | 4.2 | 0.67 | 18.98 | 3.79 | 4.23 | 3.3 | 771205 |
| 1732059300 | 3.53 | 0.53 | 17.67 | 3 | 3.55 | 2.94 | 94038 |
| 1731972900 | 3 | 0.02 | 0.67 | 3.06 | 3.08 | 2.7799999 | 46241 |
| 1731713700 | 2.98 | 0.08 | 2.76 | 2.92 | 3.084 | 2.77 | 43228 |
| 1731627300 | 2.9 | 0.15 | 5.45 | 2.72 | 2.9399 | 2.72 | 34019 |
| 1731540900 | 2.75 | -0.04 | -1.43 | 2.92 | 2.97 | 2.7 | 28924 |
| 1731454500 | 2.79 | -0.18 | -6.06 | 2.9 | 2.9 | 2.62 | 45442 |
| 1731368100 | 2.97 | 0.12 | 4.21 | 2.87 | 3.1 | 2.8543 | 47018 |
| 1731108900 | 2.85 | 0.25 | 9.62 | 2.63 | 2.9 | 2.63 | 20875 |
| 1731022500 | 2.6 | 0.08 | 3.05 | 2.5 | 2.69 | 2.43 | 25724 |
| 1730936100 | 2.523 | 0.06 | 2.56 | 2.52 | 2.523 | 2.38 | 5606 |
| 1730849700 | 2.46 | -0.01 | -0.40 | 2.47 | 2.58 | 2.45 | 8404 |
| 1730763300 | 2.47 | -0.1 | -3.89 | 2.58 | 2.62 | 2.4147 | 9513 |
| 1730500500 | 2.57 | 0.14 | 5.76 | 2.39 | 2.57 | 2.38 | 49133 |
| 1730414100 | 2.43 | -0.08 | -3.19 | 2.52 | 2.5884 | 2.4 | 20710 |
| 1730327700 | 2.5099999 | -0.08 | -3.09 | 2.58 | 2.59 | 2.48 | 13908 |
| 1730241300 | 2.59 | -0.02 | -0.77 | 2.63 | 2.63 | 2.55 | 16655 |
| 1730154900 | 2.61 | -0.08 | -2.97 | 2.7 | 2.87 | 2.61 | 14648 |
| 1729895700 | 2.69 | -0.15 | -5.28 | 2.74 | 2.808 | 2.6505 | 10504 |
| 1729809300 | 2.84 | 0.1 | 3.69 | 2.74 | 2.84 | 2.71 | 6202 |
| 1729722900 | 2.739 | -0.09 | -3.22 | 2.83 | 2.8755 | 2.7124 | 7972 |
| 1729636500 | 2.83 | 0.03 | 1.07 | 2.81 | 2.8399 | 2.77 | 4019 |
| 1729550100 | 2.8 | -0.08 | -2.78 | 2.94 | 2.9789 | 2.79 | 17660 |
| 1729290900 | 2.88 | 0.16 | 5.88 | 2.7799999 | 2.95 | 2.7799999 | 12950 |
| 1729204500 | 2.72 | -0.09 | -3.20 | 2.77 | 2.8199 | 2.71 | 9024 |
| 1729118100 | 2.81 | 0.11 | 4.07 | 2.7 | 2.81 | 2.65 | 24848 |
| 1729031700 | 2.7 | 0 | 0.00 | 2.73 | 2.81 | 2.6406 | 28800 |
| 1728945300 | 2.7 | 0.05 | 1.89 | 2.7 | 2.83 | 2.64 | 13166 |
| 1728686100 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7599999 | 2.65 | 4496 |
| 1728599700 | 2.7 | -0.02 | -0.74 | 2.7599999 | 2.7599999 | 2.65 | 9915 |
| 1728513300 | 2.72 | -0.03 | -1.09 | 2.7799999 | 2.888019 | 2.641 | 25942 |
| 1728426900 | 2.75 | -0.19 | -6.46 | 2.93 | 2.9753 | 2.74 | 24239 |
| 1728340500 | 2.94 | -0.06 | -2.00 | 2.96 | 2.99 | 2.7900999 | 15743 |
| 1728081300 | 3 | 0.04 | 1.35 | 2.95 | 3.0299999 | 2.8896 | 15521 |
| 1727994900 | 2.96 | 0.09 | 3.14 | 2.87 | 3.0099999 | 2.8404 | 14311 |
| 1727908500 | 2.87 | 0.02 | 0.70 | 2.89 | 2.98 | 2.84 | 13012 |
| 1727822100 | 2.85 | -0.24 | -7.77 | 2.97 | 3.04 | 2.85 | 50141 |
| 1727735700 | 3.09 | -0.05 | -1.59 | 3.0299999 | 3.119 | 2.9782 | 24548 |
| 1727476500 | 3.14 | 0 | 0.00 | 3.18 | 3.18 | 3.0099999 | 43460 |
| 1727390100 | 3.14 | 0.16 | 5.37 | 2.96 | 3.14 | 2.9573 | 25537 |
| 1727303700 | 2.98 | -0.06 | -1.97 | 3.05 | 3.12 | 2.9 | 20731 |
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
