Hot Features
プレミアム
Markforged Holding Corporation (MKFG)
NYSE
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 | -0.52 | -15.5223880597 | 3.35 | 3.7562 | 2.5 | 164272 | 2.86772196 | CS |
| 4 | -0.57 | -16.7647058824 | 3.4 | 3.7562 | 2.5 | 71911 | 3.05204424 | CS |
| 12 | -1.5986 | -36.0971864698 | 4.4286 | 4.46 | 2.5 | 99333 | 3.69365379 | CS |
| 26 | -0.938 | -24.8938428875 | 3.768 | 4.92 | 1.65 | 333967 | 3.19847893 | CS |
| 52 | -4.101 | -59.1689510893 | 6.931 | 8.8 | 1.65 | 340815 | 4.45568863 | CS |
| 156 | -40.17 | -93.4186046512 | 43 | 49.5 | 1.65 | 809689 | 17.44912585 | CS |
| 260 | -86.07 | -96.816647919 | 88.9 | 110 | 1.65 | 818141 | 26.49286948 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 2.83 | -0.07 | -2.41 | 2.94 | 2.96 | 2.81 | 47585 |
| 1738280400 | 2.9 | 0.11 | 3.94 | 2.8 | 3.0299999 | 2.8 | 142796 |
| 1738194000 | 2.79 | 0.06 | 2.20 | 2.8 | 2.89 | 2.725 | 83758 |
| 1738107600 | 2.73 | -0.69 | -20.18 | 3.2 | 3.2476 | 2.5 | 475393 |
| 1738021200 | 3.42 | -0.02 | -0.58 | 3.46 | 3.6 | 3.35 | 38732 |
| 1737762000 | 3.44 | 0.09 | 2.69 | 3.35 | 3.7562 | 3.35 | 80329 |
| 1737675600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1737589200 | 3.35 | -0.06 | -1.76 | 3.48 | 3.5399 | 3.34 | 17093 |
| 1737502800 | 3.41 | -0.02 | -0.58 | 3.46 | 3.58 | 3.37 | 40439 |
| 1737157200 | 3.43 | -0.02 | -0.58 | 3.45 | 3.495 | 3.33 | 38965 |
| 1737070800 | 3.45 | -0.01 | -0.29 | 3.45 | 3.5 | 3.38 | 18029 |
| 1736984400 | 3.46 | 0.01 | 0.29 | 3.45 | 3.5 | 3.405 | 15785 |
| 1736898000 | 3.45 | 0.06 | 1.77 | 3.41 | 3.52 | 3.2917 | 54343 |
| 1736811600 | 3.39 | 0.06 | 1.80 | 3.27 | 3.435 | 3.27 | 21115 |
| 1736552400 | 3.33 | -0.05 | -1.48 | 3.35 | 3.39 | 3.2601 | 25059 |
| 1736379600 | 3.38 | -0.03 | -0.88 | 3.4 | 3.46 | 3.38 | 32514 |
| 1736293200 | 3.41 | -0.08 | -2.29 | 3.5 | 3.5446 | 3.41 | 48622 |
| 1736206800 | 3.49 | 0.01 | 0.29 | 3.5 | 3.5872 | 3.46 | 63989 |
| 1735947600 | 3.48 | 0.14 | 4.19 | 3.38 | 3.57 | 3.38 | 34863 |
| 1735861200 | 3.34 | 0.2 | 6.37 | 3.24 | 3.4065 | 3.14 | 89825 |
| 1735688400 | 3.14 | 0 | 0.00 | 3.19 | 3.19 | 3.1 | 51678 |
| 1735602000 | 3.14 | 0.06 | 1.95 | 2.95 | 3.24 | 2.9018 | 71526 |
| 1735342800 | 3.08 | -0.16 | -4.94 | 3.21 | 3.285 | 3.05 | 25774 |
| 1735256400 | 3.24 | 0.12 | 3.85 | 3.19 | 3.36 | 3.09 | 52778 |
| 1735077840 | 3.12 | 0.15 | 5.05 | 2.85 | 3.12 | 2.7621 | 75189 |
| 1734997200 | 2.97 | -0.06 | -1.98 | 3.08 | 3.08 | 2.82 | 151014 |
| 1734738000 | 3.0299999 | -0.17 | -5.31 | 3.25 | 3.25 | 2.6 | 315972 |
| 1734651600 | 3.2 | -0.32 | -9.09 | 3.5 | 3.53 | 3.17 | 161125 |
| 1734565200 | 3.52 | -0.23 | -6.13 | 3.75 | 3.75 | 3.5 | 75977 |
| 1734478800 | 3.75 | -0.4 | -9.64 | 4.15 | 4.15 | 3.24 | 345214 |
| 1734392400 | 4.15 | -0.01 | -0.24 | 4.14 | 4.24 | 4.14 | 70052 |
| 1734133200 | 4.16 | -0.04 | -0.95 | 4.14 | 4.215 | 4.14 | 89896 |
| 1734046800 | 4.2 | -0.05 | -1.18 | 4.22 | 4.2699999 | 4.16 | 129170 |
| 1733960400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.39 | 4.22 | 104430 |
| 1733874000 | 4.3 | -0.01 | -0.23 | 4.38 | 4.39 | 4.18 | 110553 |
| 1733787600 | 4.3099999 | 0.47 | 12.24 | 3.85 | 4.42 | 3.85 | 200071 |
| 1733528400 | 3.84 | 0.07 | 1.86 | 3.84 | 3.9 | 3.78 | 48304 |
| 1733442000 | 3.77 | -0.11 | -2.84 | 3.88 | 3.9 | 3.77 | 152694 |
| 1733355600 | 3.88 | -0.15 | -3.72 | 4.03 | 4.1 | 3.77 | 143858 |
| 1733269200 | 4.03 | 0.04 | 1.00 | 4.01 | 4.07 | 3.965 | 66284 |
| 1733182800 | 3.99 | 0 | 0.00 | 4 | 4.04 | 3.952 | 70339 |
| 1732917840 | 3.99 | 0.02 | 0.50 | 3.97 | 4.03 | 3.92 | 28773 |
| 1732750800 | 3.97 | -0.12 | -2.93 | 4.12 | 4.22 | 3.97 | 166212 |
| 1732664400 | 4.09 | -0.21 | -4.88 | 4.26 | 4.35 | 4.0599999 | 60269 |
| 1732578000 | 4.3 | -0.08 | -1.83 | 4.39 | 4.44 | 4.18 | 125478 |
| 1732318800 | 4.38 | -0.02 | -0.45 | 4.44 | 4.44 | 4.37 | 97631 |
| 1732232400 | 4.4 | 0.17 | 4.02 | 4.22 | 4.44 | 4.22 | 127290 |
| 1732146000 | 4.23 | 0 | 0.00 | 4.17 | 4.2699999 | 4.17 | 73219 |
| 1732059600 | 4.23 | 0.06 | 1.44 | 4.13 | 4.35 | 4.13 | 148224 |
| 1731973200 | 4.17 | 0.08 | 1.96 | 4.16 | 4.21 | 4.11 | 96980 |
| 1731714000 | 4.09 | -0.2 | -4.66 | 4.26 | 4.2699999 | 4.05 | 133579 |
| 1731627600 | 4.29 | -0.08 | -1.83 | 4.36 | 4.38 | 4.26 | 46065 |
| 1731541200 | 4.37 | -0.02 | -0.46 | 4.41 | 4.41 | 4.37 | 52225 |
| 1731454800 | 4.39 | 0 | 0.00 | 4.36 | 4.42 | 4.35 | 331940 |
| 1731368400 | 4.39 | -0.01 | -0.23 | 4.39 | 4.44 | 4.38 | 66881 |
| 1731109200 | 4.4 | -0.05 | -1.12 | 4.41 | 4.46 | 4.385 | 68218 |
| 1731022800 | 4.45 | -0.01 | -0.22 | 4.45 | 4.48 | 4.45 | 133930 |
| 1730936400 | 4.46 | 0.01 | 0.22 | 4.51 | 4.51 | 4.45 | 61943 |
| 1730850000 | 4.45 | -0.01 | -0.22 | 4.46 | 4.49 | 4.45 | 25721 |
| 1730763600 | 4.46 | 0.03 | 0.68 | 4.44 | 4.5 | 4.44 | 66011 |
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
