Hot Features
プレミアム
Markforged Holding Corporation (MKFG)
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 | 0.04 | 0.917431192661 | 4.36 | 4.42 | 4.05 | 99613 | 4.18631921 | CS |
| 4 | -0.18 | -3.93013100437 | 4.58 | 4.6 | 4.05 | 126816 | 4.40034781 | CS |
| 12 | 1.659 | 60.5253557096 | 2.741 | 4.92 | 1.5721 | 492094 | 3.26372627 | CS |
| 26 | -0.493 | -10.0756182301 | 4.893 | 5.5 | 1.5721 | 437555 | 3.52741557 | CS |
| 52 | -4 | -47.619047619 | 8.4 | 8.8 | 1.5721 | 419566 | 5.15622664 | CS |
| 156 | -68.7 | -93.9808481532 | 73.1 | 75 | 1.5721 | 853571 | 19.63383558 | CS |
| 260 | -84.5 | -95.0506186727 | 88.9 | 110 | 1.5721 | 858089 | 26.59134615 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 4.43 | 0.03 | 0.68 | 4.42 | 4.445 | 4.38 | 75802 |
| 1730414400 | 4.4 | 0 | 0.00 | 4.38 | 4.425 | 4.38 | 107113 |
| 1730328000 | 4.4 | -0.05 | -1.12 | 4.42 | 4.475 | 4.4 | 136437 |
| 1730241600 | 4.45 | -0.08 | -1.77 | 4.51 | 4.53 | 4.45 | 214640 |
| 1730155200 | 4.53 | 0.03 | 0.67 | 4.51 | 4.57 | 4.51 | 49947 |
| 1729896000 | 4.5 | -0.03 | -0.66 | 4.55 | 4.6 | 4.5 | 215420 |
| 1729809600 | 4.53 | -0.04 | -0.88 | 4.58 | 4.6 | 4.53 | 432027 |
| 1729723200 | 4.57 | -0.02 | -0.44 | 4.59 | 4.6199 | 4.5599999 | 105213 |
| 1729636800 | 4.59 | 0.01 | 0.22 | 4.58 | 4.63 | 4.58 | 91650 |
| 1729550400 | 4.58 | 0.01 | 0.22 | 4.5599999 | 4.63 | 4.5599999 | 68993 |
| 1729291200 | 4.57 | 0.01 | 0.22 | 4.6 | 4.63 | 4.5599999 | 101549 |
| 1729204800 | 4.5599999 | -0.03 | -0.65 | 4.6 | 4.6 | 4.53 | 97038 |
| 1729118400 | 4.59 | 0.01 | 0.22 | 4.6 | 4.64 | 4.58 | 104953 |
| 1729032000 | 4.58 | -0.03 | -0.65 | 4.6 | 4.63 | 4.5599999 | 122535 |
| 1728945600 | 4.61 | -0.01 | -0.22 | 4.6 | 4.63 | 4.53 | 172590 |
| 1728686400 | 4.62 | -0.01 | -0.22 | 4.61 | 4.65 | 4.59 | 121324 |
| 1728600000 | 4.63 | -0.01 | -0.22 | 4.62 | 4.67 | 4.57 | 196925 |
| 1728513600 | 4.64 | 0 | 0.00 | 4.64 | 4.6656 | 4.61 | 343561 |
| 1728427200 | 4.64 | 0 | 0.00 | 4.64 | 4.7034 | 4.61 | 564465 |
| 1728340800 | 4.64 | -0.1 | -2.11 | 4.73 | 4.76 | 4.6227 | 1367365 |
| 1728081600 | 4.74 | 0 | 0.00 | 4.73 | 4.7699999 | 4.73 | 197482 |
| 1727995200 | 4.74 | 0 | 0.00 | 4.67 | 4.75 | 4.66 | 199463 |
| 1727908800 | 4.74 | 0.03 | 0.64 | 4.7 | 4.7699999 | 4.5599999 | 294346 |
| 1727822400 | 4.71 | -0.06 | -1.26 | 4.7699999 | 4.7699999 | 4.68 | 364032 |
| 1727736000 | 4.7699999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.6 | 439082 |
| 1727476800 | 4.76 | -0.03 | -0.63 | 4.78 | 4.8 | 4.75 | 421603 |
| 1727390400 | 4.79 | 0.04 | 0.84 | 4.75 | 4.82 | 4.73 | 769172 |
| 1727304000 | 4.75 | 2.02 | 73.99 | 2.82 | 4.92 | 2.72 | 4500246 |
| 1727217600 | 2.73 | 0.24 | 9.64 | 2.54 | 3.3 | 2.5 | 1142937 |
| 1727131200 | 2.49 | 0.58 | 30.37 | 1.94 | 2.69 | 1.895 | 970648 |
| 1726872000 | 1.91 | -0.16 | -7.73 | 2.0299999 | 2.05 | 1.91 | 201497 |
| 1726785600 | 2.07 | 0.27 | 14.94 | 1.6 | 2.15 | 1.5721 | 377985 |
| 1726699200 | 1.801 | -0.17 | -8.58 | 2.1 | 2.1 | 1.77 | 154948 |
| 1726612800 | 1.97 | -0.05 | -2.62 | 2.116 | 2.116 | 1.946 | 92712 |
| 1726526400 | 2.023 | 0.07 | 3.48 | 2 | 2.069 | 1.94 | 111850 |
| 1726267200 | 1.955 | 0.05 | 2.41 | 1.854 | 2.08 | 1.854 | 130157 |
| 1726180800 | 1.9089999 | -0.05 | -2.65 | 2.2 | 2.2 | 1.86 | 188318 |
| 1726094400 | 1.961 | 0.06 | 3.21 | 1.951 | 1.962 | 1.86 | 101859 |
| 1726008000 | 1.9 | -0.11 | -5.47 | 2 | 2.1 | 1.801 | 133749 |
| 1725921600 | 2.01 | -0.19 | -8.43 | 2.129 | 2.195 | 2.01 | 76388 |
| 1725662400 | 2.195 | -0.11 | -4.57 | 2.3 | 2.3 | 2.158 | 66385 |
| 1725576000 | 2.3 | -0.02 | -0.82 | 2.251 | 2.41 | 2.25 | 48028 |
| 1725489600 | 2.319 | 0.02 | 0.96 | 2.3 | 2.373 | 2.258 | 41778 |
| 1725403200 | 2.2969999 | -0.21 | -8.49 | 2.69 | 2.69 | 2.235 | 72316 |
| 1725057600 | 2.5099999 | -0.03 | -1.03 | 2.646 | 2.7 | 2.42 | 49342 |
| 1724971200 | 2.536 | -0.02 | -0.63 | 2.741 | 2.741 | 2.5 | 48224 |
| 1724884800 | 2.5519999 | -0.05 | -1.85 | 2.523 | 2.676 | 2.518 | 28986 |
| 1724798400 | 2.6 | 0 | 0.12 | 2.5469999 | 2.699 | 2.5469999 | 40735 |
| 1724712000 | 2.597 | -0.07 | -2.77 | 2.7279999 | 2.8 | 2.5519999 | 31361 |
| 1724452800 | 2.671 | -0.03 | -1.04 | 2.7 | 2.793 | 2.66 | 23490 |
| 1724366400 | 2.699 | -0.03 | -0.92 | 2.6 | 2.795 | 2.6 | 29977 |
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
