Hot Features
プレミアム
Xometry Inc (XMTR)
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 | -5.72 | -15.298208077 | 37.39 | 37.72 | 29.9 | 1311190 | 33.25152889 | CS |
| 4 | -1.59 | -4.7805171377 | 33.26 | 37.72 | 29.9 | 745151 | 33.71230655 | CS |
| 12 | 4.71 | 17.4703264095 | 26.96 | 37.72 | 18.5901 | 689808 | 28.62057941 | CS |
| 26 | -3.09 | -8.88952819333 | 34.76 | 45.33 | 18.5901 | 698745 | 31.15520882 | CS |
| 52 | 19.09 | 151.748807631 | 12.58 | 45.33 | 11.08 | 614163 | 26.15359265 | CS |
| 156 | -0.74 | -2.28324591176 | 32.41 | 64.3483 | 11.08 | 610628 | 26.94267812 | CS |
| 260 | -36.33 | -53.4264705882 | 68 | 97.57 | 11.08 | 567856 | 30.97311269 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750113300 | 30.69 | 0.53 | 1.76 | 30.63 | 31.18 | 29.63 | 601522 |
| 1749854100 | 30.16 | -1.98 | -6.16 | 31.05 | 31.8 | 29.9 | 729342 |
| 1749767700 | 32.14 | -1.68 | -4.97 | 33.409999 | 33.479999 | 31.812 | 611395 |
| 1749681300 | 33.82 | 0.17 | 0.51 | 34 | 34.65 | 33.17 | 968962 |
| 1749594900 | 33.65 | -2.55 | -7.04 | 36 | 36.2 | 32.75 | 3975064 |
| 1749508500 | 36.2 | -0.55 | -1.50 | 37.39 | 37.72 | 35.9722 | 271188 |
| 1749249300 | 36.75 | 1.45 | 4.11 | 36.1 | 36.83 | 35.1216 | 492301 |
| 1749162900 | 35.3 | 1.38 | 4.07 | 33.89 | 36.215 | 33.3674 | 530190 |
| 1749076500 | 33.92 | -0.41 | -1.19 | 34.5 | 35.24 | 33.91 | 524376 |
| 1748990100 | 34.33 | 1.7 | 5.21 | 33.27 | 34.37 | 32.47 | 571379 |
| 1748903700 | 32.63 | -0.52 | -1.57 | 33.009999 | 33.15 | 31.775 | 407270 |
| 1748644500 | 33.15 | 0.28 | 0.85 | 32.59 | 33.4 | 32.11 | 607995 |
| 1748558100 | 32.869999 | -1.46 | -4.25 | 34.39 | 34.5 | 32.509999 | 700197 |
| 1748471700 | 34.33 | -0.74 | -2.11 | 34.45 | 34.9533 | 33.525 | 547472 |
| 1748385300 | 35.07 | 1.58 | 4.72 | 34.36 | 35.14 | 33.67 | 539765 |
| 1748039700 | 33.49 | 0.09 | 0.27 | 32.57 | 33.73 | 32.28 | 388475 |
| 1747953300 | 33.4 | -0.08 | -0.24 | 33.17 | 34.06 | 32.83 | 414045 |
| 1747866900 | 33.479999 | -1.45 | -4.15 | 34.79 | 35.78 | 33.24 | 841736 |
| 1747780500 | 34.93 | 0.83 | 2.43 | 34.18 | 35.265 | 33.805 | 641541 |
| 1747694100 | 34.1 | -0.19 | -0.55 | 33.259999 | 34.15 | 32.84 | 395174 |
| 1747434900 | 34.29 | 1.18 | 3.56 | 32.564999 | 34.3248 | 32.564999 | 582009 |
| 1747348500 | 33.11 | 0.35 | 1.07 | 32.71 | 33.42 | 31.6 | 630100 |
| 1747262100 | 32.759999 | 2.2 | 7.20 | 30.81 | 33 | 30.0701 | 790702 |
| 1747175700 | 30.56 | -1.75 | -5.42 | 32.83 | 32.83 | 30.56 | 754976 |
| 1747089300 | 32.31 | 1.81 | 5.93 | 31.98 | 32.4504 | 30.3301 | 826907 |
| 1746830100 | 30.5 | -0.07 | -0.23 | 30.71 | 31.485 | 30.32 | 483632 |
| 1746743700 | 30.57 | 0.62 | 2.07 | 30.58 | 31.63 | 30.01 | 618895 |
| 1746657300 | 29.95 | -0.66 | -2.16 | 31 | 31.51 | 29.6354 | 790057 |
| 1746570900 | 30.61 | 3.11 | 11.31 | 28.7 | 31.09 | 28.52 | 1480353 |
| 1746484500 | 27.5 | -0.28 | -1.01 | 27.3 | 28.19 | 27.2275 | 593564 |
| 1746225300 | 27.78 | 1.66 | 6.36 | 26.52 | 28.345 | 26.52 | 581243 |
| 1746138900 | 26.12 | 0.48 | 1.87 | 25.95 | 26.63 | 25.815 | 515045 |
| 1746052500 | 25.64 | -0.3 | -1.16 | 24.96 | 25.875 | 24.6521 | 651166 |
| 1745966100 | 25.94 | -0.84 | -3.14 | 26.42 | 26.58 | 25.33 | 817900 |
| 1745879700 | 26.78 | 1.62 | 6.44 | 25.16 | 26.97 | 25 | 1019804 |
| 1745620500 | 25.16 | 0.3 | 1.21 | 24.85 | 25.285 | 24.5101 | 352459 |
| 1745534100 | 24.86 | 1.06 | 4.45 | 23.81 | 25.19 | 23.529 | 524873 |
| 1745447700 | 23.8 | 0.46 | 1.97 | 24.48 | 25.4 | 23.545 | 535303 |
| 1745361300 | 23.34 | 1.16 | 5.23 | 22.6 | 24.66 | 22.6 | 707528 |
| 1745274900 | 22.18 | 0.14 | 0.64 | 22 | 22.41 | 21.41 | 454066 |
| 1744929300 | 22.04 | 0.18 | 0.82 | 21.71 | 22.34 | 21.34 | 687539 |
| 1744842900 | 21.86 | 0.35 | 1.63 | 21.29 | 22 | 20.75 | 504781 |
| 1744756500 | 21.51 | 0.02 | 0.09 | 21.2 | 21.81 | 20.95 | 458237 |
| 1744670100 | 21.49 | 0.01 | 0.05 | 22.15 | 22.21 | 21.32 | 368910 |
| 1744410900 | 21.48 | 0.53 | 2.53 | 20.82 | 21.57 | 19.955 | 400811 |
| 1744324500 | 20.95 | -1.12 | -5.07 | 20.94 | 22.06 | 20.49 | 587555 |
| 1744238100 | 22.07 | 2.73 | 14.12 | 19.11 | 22.68 | 18.65 | 1103836 |
| 1744151700 | 19.34 | -1.57 | -7.51 | 22 | 22.23 | 18.77 | 798308 |
| 1744065300 | 20.91 | 0.93 | 4.65 | 18.89 | 22.515 | 18.684 | 1122302 |
| 1743806100 | 19.98 | -1.68 | -7.76 | 20.37 | 20.97 | 18.91 | 1095542 |
| 1743719700 | 21.66 | -3.47 | -13.81 | 22.96 | 23.54 | 21.55 | 916281 |
| 1743633300 | 25.13 | 0.06 | 0.24 | 24.74 | 25.54 | 24.31 | 440184 |
| 1743546900 | 25.07 | 0.15 | 0.60 | 25.24 | 25.49 | 24.48 | 450706 |
| 1743460500 | 24.92 | -0.97 | -3.75 | 25.07 | 25.07 | 24.02 | 722753 |
| 1743201300 | 25.89 | -0.71 | -2.67 | 26.31 | 26.5 | 25.33 | 481583 |
| 1743114900 | 26.6 | 0.1 | 0.38 | 26.24 | 27.57 | 26.03 | 568307 |
| 1743028500 | 26.5 | -0.31 | -1.16 | 27.35 | 27.35 | 25.85 | 421639 |
| 1742942100 | 26.81 | -0.41 | -1.51 | 27.1 | 27.33 | 26.305 | 454059 |
| 1742855700 | 27.22 | 1.5 | 5.83 | 26.96 | 27.45 | 26.5 | 532190 |
| 1742596500 | 25.72 | 0.09 | 0.35 | 25.42 | 25.89 | 25.13 | 973794 |
| 1742510100 | 25.63 | -0.64 | -2.44 | 26.24 | 26.59 | 25.4 | 391774 |
| 1742423700 | 26.27 | 0.85 | 3.34 | 25.42 | 26.79 | 25.4 | 542793 |
| 1742337300 | 25.42 | -0.28 | -1.09 | 25.43 | 25.67 | 24.745 | 472949 |
| 1742250900 | 25.7 | 0.9 | 3.63 | 24.71 | 26.0443 | 24.694 | 574293 |
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
