Hot Features
プレミアム
Exagen Inc (XGN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 34.7402597403 | 3.08 | 4.2 | 3.0401 | 364667 | 3.99740977 | CS |
| 4 | -0.85 | -17 | 5 | 5.195 | 2.76 | 222143 | 3.58179409 | CS |
| 12 | 1.76 | 73.640167364 | 2.39 | 6.22 | 2.38 | 156715 | 4.28756113 | CS |
| 26 | 2.19 | 111.734693878 | 1.96 | 6.22 | 1.78 | 96316 | 3.88576416 | CS |
| 52 | 2.17 | 109.595959596 | 1.98 | 6.22 | 1.3003 | 67734 | 3.30087062 | CS |
| 156 | -3.7 | -47.1337579618 | 7.85 | 10.64 | 1.3003 | 48948 | 3.63690639 | CS |
| 260 | -17.04 | -80.4152902312 | 21.19 | 26.96 | 1.3003 | 47996 | 8.03193775 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4 | -0.04 | -0.99 | 3.95 | 4.1768 | 3.86 | 238588 |
| 1737675300 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737588900 | 4.04 | 0.03 | 0.75 | 4.07 | 4.17 | 3.8628 | 84386 |
| 1737502500 | 4.01 | 0.02 | 0.50 | 4.05 | 4.2 | 3.72 | 194350 |
| 1737156900 | 3.99 | 0.93 | 30.39 | 3.08 | 4.09 | 3.0400999 | 815265 |
| 1737070500 | 3.06 | -0.06 | -1.92 | 3.12 | 3.12 | 3 | 58361 |
| 1736984100 | 3.12 | 0.12 | 4.00 | 3.0299999 | 3.16 | 2.7599999 | 95528 |
| 1736897700 | 3 | -0.12 | -3.85 | 3.12 | 3.24 | 2.92 | 240154 |
| 1736811300 | 3.12 | -0.05 | -1.58 | 3.17 | 3.3003999 | 3.02 | 79519 |
| 1736552100 | 3.17 | -0.12 | -3.65 | 3.23 | 3.31 | 3.05 | 53304 |
| 1736379300 | 3.29 | 0.02 | 0.61 | 3.2 | 3.415 | 3.2 | 80720 |
| 1736292900 | 3.27 | -0.12 | -3.54 | 3.2599999 | 3.39 | 3.19 | 123140 |
| 1736206500 | 3.39 | -0.19 | -5.31 | 3.55 | 3.73 | 3.32 | 171856 |
| 1735947300 | 3.58 | 0.49 | 15.86 | 3.05 | 3.98 | 3 | 482121 |
| 1735860900 | 3.09 | -1.01 | -24.63 | 4.07 | 4.2785 | 3 | 728213 |
| 1735688100 | 4.1 | -0.18 | -4.21 | 4.22 | 4.44 | 3.95 | 93120 |
| 1735601700 | 4.28 | -0.43 | -9.13 | 4.75 | 4.9883 | 4.09 | 146318 |
| 1735342500 | 4.71 | -0.33 | -6.55 | 5 | 5.195 | 4.5599999 | 107927 |
| 1735256100 | 5.04 | 0.02 | 0.40 | 5.0599999 | 5.39 | 4.6973 | 127480 |
| 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 |
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
