Hot Features
プレミアム
Enovis Corporation (ENOV)
NYSE
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 | 0.45 | 0.956836062088 | 47.03 | 49.38 | 46.97 | 609243 | 47.67686843 | CS |
| 4 | 3.44 | 7.8110808356 | 44.04 | 49.38 | 42.65 | 1395410 | 45.29192372 | CS |
| 12 | 4.97 | 11.6913667372 | 42.51 | 49.83 | 41.71 | 859595 | 45.71436022 | CS |
| 26 | -0.54 | -1.12453144523 | 48.02 | 49.83 | 38.27 | 734925 | 44.14855661 | CS |
| 52 | -12.11 | -20.3222017117 | 59.59 | 65.03 | 38.27 | 637264 | 47.8584329 | CS |
| 156 | -11.67 | -19.729501268 | 59.15 | 72.13 | 38.27 | 527072 | 52.23992705 | CS |
| 260 | -11.67 | -19.729501268 | 59.15 | 72.13 | 38.27 | 527072 | 52.23992705 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 47.79 | 0.77 | 1.64 | 47.2 | 48.26 | 47.01 | 744182 |
| 1737675600 | 47.02 | 0 | 0.00 | 47.02 | 47.02 | 47.02 | 0 |
| 1737589200 | 47.02 | -0.97 | -2.02 | 47.64 | 48.29 | 46.97 | 436581 |
| 1737502800 | 47.99 | 1.36 | 2.92 | 47.03 | 48.22 | 47.01 | 646967 |
| 1737157200 | 46.63 | 1.16 | 2.55 | 45.34 | 46.95 | 45.34 | 541603 |
| 1737070800 | 45.47 | -0.25 | -0.55 | 46.02 | 46.02 | 45.02 | 490748 |
| 1736984400 | 45.72 | 0.97 | 2.17 | 45.59 | 46.335 | 45.38 | 729313 |
| 1736898000 | 44.75 | -0.6 | -1.32 | 45.37 | 45.79 | 44.16 | 1403821 |
| 1736811600 | 45.35 | 0.58 | 1.30 | 44.43 | 45.9 | 43.83 | 10728801 |
| 1736552400 | 44.77 | -1.01 | -2.21 | 44.51 | 45.61 | 44.51 | 1190242 |
| 1736379600 | 45.78 | 1.02 | 2.28 | 45.69 | 46.81 | 44.93 | 1186619 |
| 1736293200 | 44.76 | 0.21 | 0.47 | 45.96 | 47.8126 | 44.51 | 709413 |
| 1736206800 | 44.55 | 1.28 | 2.96 | 43.5 | 44.87 | 43.28 | 925045 |
| 1735947600 | 43.27 | -1.03 | -2.33 | 44.82 | 44.91 | 42.65 | 909372 |
| 1735861200 | 44.3 | 0.42 | 0.96 | 44 | 45.41 | 43.99 | 597415 |
| 1735688400 | 43.88 | 0.45 | 1.04 | 43.65 | 44.39 | 43.43 | 475993 |
| 1735602000 | 43.43 | -0.86 | -1.94 | 44.04 | 44.17 | 42.675 | 610444 |
| 1735342800 | 44.29 | -0.23 | -0.52 | 44.01 | 44.83 | 43.585 | 471721 |
| 1735256400 | 44.52 | 0.57 | 1.30 | 43.85 | 44.61 | 43.52 | 397684 |
| 1735077840 | 43.95 | 0.74 | 1.71 | 43.29 | 43.97 | 42.96 | 245834 |
| 1734997200 | 43.21 | 0.09 | 0.21 | 43.27 | 43.62 | 42.81 | 572642 |
| 1734738000 | 43.12 | 0.63 | 1.48 | 42.02 | 43.5899 | 42.02 | 1258420 |
| 1734651600 | 42.49 | -0.79 | -1.83 | 43.44 | 43.74 | 41.71 | 833909 |
| 1734565200 | 43.28 | -2.36 | -5.17 | 45.65 | 46.36 | 43.07 | 678975 |
| 1734478800 | 45.64 | -0.15 | -0.33 | 45.49 | 46.38 | 45.0327 | 366860 |
| 1734392400 | 45.79 | -0.35 | -0.76 | 46.02 | 47.04 | 45.5922 | 440909 |
| 1734133200 | 46.14 | -0.78 | -1.66 | 46.35 | 46.635 | 45.82 | 494687 |
| 1734046800 | 46.92 | 0.14 | 0.30 | 46.57 | 47.19 | 46.54 | 493221 |
| 1733960400 | 46.78 | 0.22 | 0.47 | 46.96 | 47.52 | 46.68 | 460910 |
| 1733874000 | 46.56 | -0.87 | -1.83 | 47.73 | 47.73 | 46.33 | 585753 |
| 1733787600 | 47.43 | -0.2 | -0.42 | 47.85 | 48.58 | 47.43 | 531912 |
| 1733528400 | 47.63 | -0.25 | -0.52 | 48.34 | 48.77 | 47.12 | 576995 |
| 1733442000 | 47.88 | -0.74 | -1.52 | 48.65 | 49.06 | 47.28 | 504742 |
| 1733355600 | 48.62 | -0.41 | -0.84 | 48.98 | 49.75 | 48.31 | 769361 |
| 1733269200 | 49.03 | -0.3 | -0.61 | 49.19 | 49.5 | 48.375 | 725149 |
| 1733182800 | 49.33 | 0.52 | 1.07 | 49.02 | 49.4 | 48.6801 | 574705 |
| 1732917840 | 48.81 | 0.36 | 0.74 | 48.35 | 48.86 | 48.24 | 249656 |
| 1732750800 | 48.45 | 0.71 | 1.49 | 47.91 | 48.9 | 47.7522 | 472848 |
| 1732664400 | 47.74 | -0.53 | -1.10 | 48.09 | 48.32 | 46.865 | 779791 |
| 1732578000 | 48.27 | 1.6 | 3.43 | 47.33 | 48.76 | 47.25 | 754150 |
| 1732318800 | 46.67 | 0.5 | 1.08 | 46.24 | 47.19 | 46.215 | 604677 |
| 1732232400 | 46.17 | 1.39 | 3.10 | 44.92 | 46.38 | 44.795 | 647627 |
| 1732146000 | 44.78 | -0.49 | -1.08 | 45.07 | 45.64 | 43 | 514540 |
| 1732059600 | 45.27 | -0.27 | -0.59 | 45.4 | 45.81 | 45.09 | 459709 |
| 1731973200 | 45.54 | -0.84 | -1.81 | 46.05 | 46.67 | 45.515 | 391676 |
| 1731714000 | 46.38 | 0.81 | 1.78 | 45.66 | 46.61 | 45.3144 | 481749 |
| 1731627600 | 45.57 | -0.88 | -1.89 | 46.59 | 46.759 | 45.27 | 574071 |
| 1731541200 | 46.45 | -0.46 | -0.98 | 47.03 | 47.49 | 46 | 448904 |
| 1731454800 | 46.91 | -0.44 | -0.93 | 47.18 | 47.8881 | 46.71 | 529108 |
| 1731368400 | 47.35 | 0.93 | 2.00 | 46.86 | 47.68 | 46.5 | 526741 |
| 1731109200 | 46.42 | -1.44 | -3.01 | 47.56 | 47.865 | 45.935 | 704357 |
| 1731022800 | 47.86 | 0.96 | 2.05 | 46.34 | 48.43 | 46.34 | 1502374 |
| 1730936400 | 46.9 | 3.59 | 8.29 | 45.75 | 49.83 | 45.75 | 1551104 |
| 1730850000 | 43.31 | 0.28 | 0.65 | 43.03 | 43.69 | 42.76 | 891401 |
| 1730763600 | 43.03 | 0.6 | 1.41 | 42.51 | 43.67 | 42.51 | 1022673 |
| 1730500800 | 42.43 | 1.16 | 2.81 | 41.58 | 43.39 | 41.37 | 813459 |
| 1730414400 | 41.27 | -0.79 | -1.88 | 41.93 | 42.61 | 41.27 | 792541 |
| 1730328000 | 42.06 | 1.55 | 3.83 | 40.35 | 42.83 | 40.05 | 1195459 |
| 1730241600 | 40.51 | -0.66 | -1.60 | 40.83 | 41.03 | 40.445 | 456354 |
| 1730155200 | 41.17 | 1.18 | 2.95 | 40.3 | 41.22 | 40.3 | 709620 |
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
