Hot Features
プレミアム
Xometry Inc (XMTR)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.51 | 5.0518568083 | 29.89 | 31.7573 | 28.56 | 526493 | 29.86059722 | CS |
| 4 | 11.66 | 59.0678824721 | 19.74 | 32.93 | 19.15 | 638846 | 27.41862118 | CS |
| 12 | 10.89 | 53.096050707 | 20.51 | 32.93 | 16.11 | 471226 | 22.82271116 | CS |
| 26 | 15.75 | 100.638977636 | 15.65 | 32.93 | 11.08 | 535850 | 17.98480355 | CS |
| 52 | 11.4 | 57 | 20 | 38.735 | 11.08 | 600896 | 20.69622414 | CS |
| 156 | -22.9 | -42.1731123389 | 54.3 | 64.3483 | 11.08 | 584493 | 28.55641529 | CS |
| 260 | -36.6 | -53.8235294118 | 68 | 97.57 | 11.08 | 551552 | 30.91781928 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 31.4 | 0.33 | 1.06 | 31.08 | 32.345 | 30.61 | 607954 |
| 1732232100 | 31.07 | 1.42 | 4.79 | 29.99 | 31.7573 | 29.46 | 514481 |
| 1732145700 | 29.65 | -0.15 | -0.50 | 29.5 | 30 | 29.07 | 729014 |
| 1732059300 | 29.8 | 0.09 | 0.30 | 28.97 | 30.05 | 28.97 | 583402 |
| 1731972900 | 29.71 | 0.62 | 2.13 | 29.41 | 30.4 | 29.08 | 354913 |
| 1731713700 | 29.09 | -0.5 | -1.69 | 29.89 | 29.89 | 28.56 | 488916 |
| 1731627300 | 29.59 | -1.36 | -4.39 | 31.5 | 31.5 | 29.16 | 590158 |
| 1731540900 | 30.95 | -0.39 | -1.24 | 31.4 | 32.1 | 30.78 | 432751 |
| 1731454500 | 31.34 | -0.84 | -2.61 | 30.08 | 31.8662 | 30 | 347770 |
| 1731368100 | 32.18 | 1.59 | 5.20 | 31.03 | 32.93 | 31.03 | 628448 |
| 1731108900 | 30.59 | -0.01 | -0.03 | 30.6 | 31.3 | 29.76 | 702848 |
| 1731022500 | 30.6 | -0.02 | -0.07 | 30 | 30.63 | 28.72 | 1107783 |
| 1730936100 | 30.62 | 4.78 | 18.50 | 27.76 | 31.24 | 27.51 | 1573938 |
| 1730849700 | 25.84 | 3.78 | 17.14 | 23.12 | 27.09 | 21.2712 | 1334585 |
| 1730763300 | 22.06 | -0.42 | -1.87 | 22.42 | 23.12 | 21.88 | 892318 |
| 1730500500 | 22.48 | 2.8 | 14.23 | 19.76 | 23.3 | 19.76 | 1169686 |
| 1730414100 | 19.68 | 0.07 | 0.36 | 19.63 | 19.9 | 19.16 | 256949 |
| 1730327700 | 19.61 | -0.85 | -4.15 | 20.36 | 20.89 | 19.58 | 275914 |
| 1730241300 | 20.46 | 0.49 | 2.45 | 19.8 | 20.64 | 19.41 | 327104 |
| 1730154900 | 19.97 | 0.57 | 2.94 | 19.78 | 20.4474 | 19.78 | 494467 |
| 1729895700 | 19.4 | -0.09 | -0.46 | 19.74 | 19.89 | 19.15 | 169977 |
| 1729809300 | 19.49 | -0.5 | -2.50 | 20.11 | 20.3899 | 19.48 | 354782 |
| 1729722900 | 19.99 | -0.66 | -3.20 | 20.52 | 20.665 | 19.72 | 604090 |
| 1729636500 | 20.65 | -0.39 | -1.85 | 20.73 | 21.34 | 20.65 | 224956 |
| 1729550100 | 21.04 | 0.14 | 0.67 | 20.91 | 21.71 | 20.46 | 481743 |
| 1729290900 | 20.9 | 0.53 | 2.60 | 20.55 | 21.49 | 20.54 | 1086726 |
| 1729204500 | 20.37 | -0.43 | -2.07 | 20.84 | 21.13 | 19.97 | 467295 |
| 1729118100 | 20.8 | 1.59 | 8.28 | 19.72 | 21 | 19.415 | 860609 |
| 1729031700 | 19.21 | 0.4 | 2.13 | 18.75 | 19.696 | 18.675 | 323535 |
| 1728945300 | 18.81 | 0.85 | 4.73 | 18.08 | 18.87 | 17.1 | 364147 |
| 1728686100 | 17.96 | 0.55 | 3.16 | 17.23 | 18.25 | 17.23 | 299341 |
| 1728599700 | 17.41 | 0.24 | 1.40 | 16.83 | 17.456 | 16.26 | 335763 |
| 1728513300 | 17.17 | -0.09 | -0.52 | 17.22 | 17.45 | 17.16 | 162345 |
| 1728426900 | 17.26 | -0.11 | -0.63 | 17.39 | 17.555 | 17.19 | 221257 |
| 1728340500 | 17.37 | -0.02 | -0.12 | 17.3 | 17.39 | 16.865 | 309111 |
| 1728081300 | 17.39 | -0.12 | -0.69 | 18.01 | 18.05 | 17.19 | 328613 |
| 1727994900 | 17.51 | -0.11 | -0.62 | 17.46 | 17.53 | 17.04 | 261650 |
| 1727908500 | 17.62 | 0.09 | 0.51 | 17.32 | 18.13 | 17.11 | 357714 |
| 1727822100 | 17.53 | -0.84 | -4.57 | 18.25 | 18.445 | 17.18 | 383891 |
| 1727735700 | 18.37 | -0.42 | -2.24 | 18.57 | 18.995 | 18.195 | 226867 |
| 1727476500 | 18.79 | 0.28 | 1.51 | 18.8 | 19.1 | 18.51 | 279440 |
| 1727390100 | 18.51 | 0.21 | 1.15 | 18.74 | 18.9894 | 18.255 | 274395 |
| 1727303700 | 18.3 | -0.44 | -2.35 | 18.68 | 19.11 | 18.27 | 386809 |
| 1727217300 | 18.74 | 0.2 | 1.08 | 18.8 | 19 | 18.39 | 323933 |
| 1727130900 | 18.54 | -0.36 | -1.90 | 19.27 | 19.27 | 18.08 | 387383 |
| 1726871700 | 18.9 | -0.3 | -1.56 | 19.17 | 19.605 | 18.89 | 672340 |
| 1726785300 | 19.2 | -0.06 | -0.31 | 20 | 20.12 | 18.8478 | 578839 |
| 1726698900 | 19.26 | -0.23 | -1.18 | 19.54 | 19.8 | 18.9 | 310641 |
| 1726612500 | 19.49 | 0.99 | 5.35 | 18.81 | 19.58 | 18.57 | 337385 |
| 1726526100 | 18.5 | -0.31 | -1.65 | 18.63 | 19.16 | 18.07 | 346153 |
| 1726266900 | 18.81 | 1.06 | 5.97 | 18.07 | 18.86 | 17.96 | 313878 |
| 1726180500 | 17.75 | 0.43 | 2.48 | 17.26 | 17.94 | 17.07 | 399195 |
| 1726094100 | 17.32 | -0.19 | -1.09 | 17.38 | 17.495 | 16.11 | 409808 |
| 1726007700 | 17.51 | -0.35 | -1.96 | 17.89 | 17.935 | 17.35 | 282615 |
| 1725921300 | 17.86 | 0.24 | 1.36 | 17.75 | 18.5 | 17.66 | 258831 |
| 1725662100 | 17.62 | -1.15 | -6.13 | 18.87 | 19.22 | 17.6 | 594143 |
| 1725575700 | 18.77 | 0.12 | 0.64 | 18.83 | 18.83 | 18.195 | 288167 |
| 1725489300 | 18.65 | 0.26 | 1.41 | 18.37 | 19.12 | 18.175 | 340714 |
| 1725402900 | 18.39 | -1.25 | -6.36 | 19.22 | 19.455 | 17.93 | 458388 |
| 1725057300 | 19.64 | -0.61 | -3.01 | 20.51 | 20.635 | 19.16 | 297513 |
| 1724970900 | 20.25 | 0.17 | 0.85 | 20.28 | 20.905 | 20.145 | 403967 |
| 1724884500 | 20.08 | -0.22 | -1.08 | 20.15 | 20.4356 | 19.43 | 514590 |
| 1724798100 | 20.3 | -0.18 | -0.88 | 20.29 | 20.51 | 20 | 372708 |
| 1724711700 | 20.48 | 0.3 | 1.49 | 20.28 | 20.545 | 19.6 | 375579 |
| 1724452500 | 20.18 | 1.05 | 5.49 | 19.42 | 20.36 | 19.27 | 571493 |
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
