
SANUWAVE Health Inc (QB) (SNWV)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.15 | 4.38095238095 | 26.25 | 27.4 | 23.55 | 8758 | 26.04261597 | CS |
4 | 0.4 | 1.48148148148 | 27 | 29.1925 | 23.55 | 6189 | 26.87646954 | CS |
12 | 6.95 | 33.9853300733 | 20.45 | 29.1925 | 18.502 | 9585 | 24.23814923 | CS |
26 | 21.7 | 380.701754386 | 5.7 | 29.1925 | 5.2125 | 297079 | 10.06928424 | CS |
52 | 17.6875 | 182.110682111 | 9.7125 | 29.1925 | 4.275 | 324811 | 8.4404843 | CS |
156 | -28.85 | -51.2888888889 | 56.25 | 69.375 | 0.525 | 349037 | 10.4736258 | CS |
260 | -81.35 | -74.8045977011 | 108.75 | 119.625 | 0.0375 | 335598 | 34.8830103 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739917740 | 27.4 | 0.65 | 2.43 | 26.47 | 27.4 | 25.96 | 10194 |
1739572020 | 26.75 | 0.75 | 2.88 | 26 | 26.75 | 25.81 | 7280 |
1739485320 | 26 | 1.28 | 5.18 | 24.95 | 26.325 | 24.8 | 3308 |
1739398920 | 24.72 | -1.28 | -4.92 | 26.25 | 26.25 | 23.55 | 14249 |
1739312940 | 26 | -0.5 | -1.89 | 26.2 | 26.48 | 25 | 13562 |
1739226000 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.375 | 4964 |
1738967160 | 27 | -0.15 | -0.55 | 26.7 | 27 | 26.7 | 1733 |
1738880400 | 27.15 | 0.4 | 1.50 | 27.25 | 27.25 | 26.65 | 3732 |
1738794000 | 26.75 | -0.87 | -3.15 | 27.6 | 27.6 | 26.69 | 1798 |
1738708080 | 27.62 | 0.29 | 1.06 | 27.33 | 27.63 | 26.37 | 5552 |
1738621740 | 27.33 | -0.37 | -1.34 | 27 | 27.5 | 26.5 | 5681 |
1738362000 | 27.7 | -0.15 | -0.54 | 27.85 | 27.85 | 27 | 2545 |
1738276080 | 27.85 | 0.58 | 2.13 | 27.5 | 28 | 26.834 | 5854 |
1738189740 | 27.27 | -0.68 | -2.43 | 27.8125 | 29.1925 | 26.29 | 10650 |
1738103280 | 27.95 | -0.05 | -0.18 | 26.75 | 28.5 | 26.6 | 5224 |
1738016820 | 28 | -0.19 | -0.67 | 26.02 | 28 | 26 | 6364 |
1737757440 | 28.19 | 2.19 | 8.42 | 26.47 | 28.19 | 26 | 9015 |
1737671220 | 26 | -1.3 | -4.76 | 26.3375 | 26.5 | 25.5 | 2941 |
1737584640 | 27.3 | 0.28 | 1.04 | 27 | 27.9 | 26.5 | 2942 |
1737498540 | 27.02 | 0.52 | 1.96 | 26.75 | 28.2 | 26 | 12612 |
1737152880 | 26.5 | 0.16 | 0.61 | 26.5 | 27.1 | 26.4 | 3103 |
1737066420 | 26.34 | -0.56 | -2.08 | 26.98 | 27.01 | 25.13 | 3857 |
1736979720 | 26.9 | -1.35 | -4.78 | 27.98 | 27.98 | 26.55 | 10129 |
1736893380 | 28.25 | 0.25 | 0.89 | 28.1 | 29 | 27.5 | 18052 |
1736806800 | 28 | 1.75 | 6.67 | 26.25 | 28.89 | 26.03 | 24093 |
1736547720 | 26.25 | 1.05 | 4.17 | 25.8 | 26.3 | 24.5 | 10956 |
1736375340 | 25.2 | 1.2 | 5.00 | 24.5 | 25.4 | 24.41 | 24825 |
1736288940 | 24 | 0.5 | 2.13 | 23.32 | 25 | 23.32 | 23243 |
1736202360 | 23.5 | 1.49 | 6.77 | 22.5 | 23.75 | 22.3 | 18366 |
1735942980 | 22.01 | 0.01 | 0.05 | 22.9 | 23.05 | 22.01 | 8567 |
1735856700 | 22 | -1 | -4.35 | 23.25 | 23.25 | 22 | 7338 |
1735683960 | 23 | 0.5 | 2.22 | 22.25 | 23 | 20.5 | 15723 |
1735597740 | 22.5 | -0.45 | -1.96 | 22 | 22.99 | 21.68 | 2212 |
1735338000 | 22.95 | 0.2 | 0.86 | 23 | 23 | 22.02 | 1677 |
1735252020 | 22.755 | -0.75 | -3.17 | 23 | 23.48 | 21.2 | 3623 |
1735078200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 2087 |
1734992400 | 23.5 | 0 | 0.00 | 22.5 | 24 | 22 | 17171 |
1734733200 | 23.5 | 1.5 | 6.82 | 22.5 | 23.5 | 22.25 | 2032 |
1734646800 | 22 | -1 | -4.35 | 22.6 | 22.6 | 20.5 | 11638 |
1734560940 | 23 | -0.15 | -0.65 | 23.05 | 23.05 | 22.8 | 2335 |
1734474360 | 23.15 | 1.15 | 5.23 | 21.8 | 23.5275 | 21.8 | 31085 |
1734388140 | 22 | 1.76 | 8.70 | 22.75 | 22.75 | 20 | 17462 |
1734128940 | 20.24 | -2.76 | -12.00 | 20.76 | 22.4 | 19.3334 | 46693 |
1734042480 | 23 | 1.75 | 8.24 | 21.75 | 23 | 20.01 | 13390 |
1733955900 | 21.25 | 1.85 | 9.54 | 19.4 | 22.5 | 18.502 | 16725 |
1733869200 | 19.4 | -0.45 | -2.27 | 19.7 | 19.7 | 19.3 | 1247 |
1733782800 | 19.85 | 0.35 | 1.79 | 19.5 | 19.85 | 19.5 | 635 |
1733523600 | 19.5 | -0.55 | -2.74 | 20 | 20 | 19.5 | 1486 |
1733437500 | 20.05 | -1.07 | -5.07 | 19.58 | 21.5 | 19.43 | 3798 |
1733350980 | 21.12 | -0.38 | -1.77 | 21.7075 | 21.9 | 21.12 | 1669 |
1733264700 | 21.5 | -1.42 | -6.20 | 21.12 | 22 | 21.12 | 1915 |
1733178180 | 22.92 | 1.92 | 9.14 | 22.05 | 22.94 | 21.11 | 3989 |
1732918200 | 21 | -1 | -4.55 | 21.95 | 22.5 | 21 | 11477 |
1732746540 | 22 | 1.25 | 6.02 | 20.45 | 22 | 19.4 | 24794 |
1732660140 | 20.75 | -0.06 | -0.29 | 21.2 | 22 | 19.4 | 8035 |
1732573560 | 20.81 | -1.19 | -5.41 | 19.3 | 21.95 | 19.3 | 6741 |
1732314000 | 22 | -0.19 | -0.86 | 21.5 | 22.8 | 21.2 | 19150 |
1732227900 | 22.19 | -0.25 | -1.09 | 22 | 22.5 | 22 | 5447 |
1732141740 | 22.435 | -0.42 | -1.82 | 22.75 | 22.99 | 22.25 | 2753 |
1732054800 | 22.85 | 0.85 | 3.86 | 22 | 24 | 20.5 | 6515 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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