Hot Features
プレミアム
Aadi Bioscience Inc (AADI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.0906 | 4.6238644483 | 1.9594 | 2.19 | 1.9594 | 26103 | 2.06976914 | CS |
| 4 | -0.77 | -27.304964539 | 2.82 | 2.822 | 1.85 | 175472 | 2.07655727 | CS |
| 12 | -1.16 | -36.1370716511 | 3.21 | 3.812 | 1.85 | 192347 | 2.79487497 | CS |
| 26 | 0.14 | 7.32984293194 | 1.91 | 3.812 | 1.8 | 233531 | 2.84563294 | CS |
| 52 | -0.13 | -5.96330275229 | 2.18 | 3.812 | 1.21 | 237670 | 2.25817197 | CS |
| 156 | -15.91 | -88.5857461024 | 17.96 | 18.54 | 1.21 | 201278 | 4.95336106 | CS |
| 260 | -27.95 | -93.1666666667 | 30 | 32.99 | 1.21 | 191526 | 7.08681798 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1742596500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1742510100 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1742423700 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1742337300 | 2.05 | -0.05 | -2.38 | 2.15 | 2.19 | 2.015 | 78925 |
| 1742250900 | 2.1 | 0.12 | 6.06 | 1.98 | 2.115 | 1.9594 | 52007 |
| 1741991700 | 1.98 | 0.05 | 2.59 | 1.97 | 2.05 | 1.96 | 40904 |
| 1741905300 | 1.93 | -0.05 | -2.53 | 2 | 2.0886 | 1.86 | 705268 |
| 1741818900 | 1.98 | 0.07 | 3.66 | 1.95 | 2.0099999 | 1.935 | 63071 |
| 1741732500 | 1.91 | -0.02 | -1.04 | 1.94 | 1.96 | 1.85 | 661710 |
| 1741646100 | 1.93 | -0.19 | -8.96 | 2.2599 | 2.2599 | 1.8901 | 287602 |
| 1741390500 | 2.12 | 0.02 | 0.95 | 2.1 | 2.2299 | 2.0416 | 58306 |
| 1741304100 | 2.1 | -0.11 | -4.98 | 2.18 | 2.25 | 2.0299999 | 738395 |
| 1741217700 | 2.21 | -0.1 | -4.12 | 2.3 | 2.3 | 2.19 | 276829 |
| 1741131300 | 2.305 | 0.01 | 0.22 | 2.33 | 2.37 | 2.22 | 72811 |
| 1741044900 | 2.3 | -0.26 | -10.16 | 2.55 | 2.56 | 2.25 | 217778 |
| 1740785700 | 2.56 | -0.01 | -0.39 | 2.55 | 2.6349999 | 2.5299999 | 80913 |
| 1740699300 | 2.57 | -0.07 | -2.65 | 2.62 | 2.7 | 2.5299999 | 27867 |
| 1740612900 | 2.64 | 0.05 | 1.93 | 2.59 | 2.68 | 2.55 | 17542 |
| 1740526500 | 2.59 | -0.13 | -4.78 | 2.72 | 2.72 | 2.57 | 52876 |
| 1740440100 | 2.72 | -0.07 | -2.51 | 2.82 | 2.822 | 2.68 | 86959 |
| 1740180900 | 2.79 | -0.07 | -2.45 | 2.86 | 2.88 | 2.7799999 | 109926 |
| 1740094500 | 2.86 | -0.01 | -0.35 | 2.9 | 2.9 | 2.8041999 | 47039 |
| 1740008100 | 2.87 | 0.17 | 6.30 | 2.72 | 2.94 | 2.71 | 103126 |
| 1739921700 | 2.7 | 0.11 | 4.25 | 2.6 | 2.71 | 2.59 | 126631 |
| 1739576100 | 2.59 | -0.02 | -0.77 | 2.63 | 2.65 | 2.56 | 108349 |
| 1739489700 | 2.61 | -0.07 | -2.61 | 2.67 | 2.67 | 2.57 | 115858 |
| 1739403300 | 2.68 | -0.02 | -0.74 | 2.69 | 2.71 | 2.66 | 56791 |
| 1739316900 | 2.7 | 0.04 | 1.50 | 2.63 | 2.77 | 2.605 | 133248 |
| 1739230500 | 2.66 | -0.11 | -3.97 | 2.75 | 2.75 | 2.585 | 108041 |
| 1738971300 | 2.77 | -0.06 | -2.12 | 2.85 | 2.9 | 2.72 | 67105 |
| 1738884900 | 2.83 | -0.07 | -2.41 | 2.94 | 2.94 | 2.82 | 51724 |
| 1738798500 | 2.9 | 0.17 | 6.23 | 2.75 | 2.96 | 2.75 | 50691 |
| 1738712100 | 2.73 | -0.01 | -0.36 | 2.7 | 2.7999 | 2.6616 | 88606 |
| 1738625700 | 2.74 | -0.14 | -4.86 | 2.8 | 2.83 | 2.73 | 159374 |
| 1738366500 | 2.88 | 0 | 0.00 | 2.86 | 2.9782 | 2.83 | 111174 |
| 1738280100 | 2.88 | -0.01 | -0.35 | 2.89 | 2.97 | 2.8 | 175548 |
| 1738193700 | 2.89 | 0.06 | 2.12 | 2.83 | 2.95 | 2.8003999 | 43510 |
| 1738107300 | 2.83 | -0.17 | -5.67 | 3.09 | 3.09 | 2.82 | 128441 |
| 1738020900 | 3 | -0.14 | -4.46 | 3.1 | 3.13 | 3 | 194571 |
| 1737761700 | 3.14 | 0.15 | 5.02 | 3.04 | 3.141 | 2.99 | 293080 |
| 1737675300 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1737588900 | 2.99 | -0.03 | -0.99 | 3.0099999 | 3.0099999 | 2.96 | 90584 |
| 1737502500 | 3.02 | 0.04 | 1.34 | 3.05 | 3.09 | 2.99 | 256974 |
| 1737156900 | 2.98 | -0.15 | -4.79 | 3.13 | 3.15 | 2.98 | 153342 |
| 1737070500 | 3.13 | -0.11 | -3.40 | 3.24 | 3.24 | 3.11 | 182173 |
| 1736984100 | 3.24 | 0.25 | 8.18 | 3.05 | 3.27 | 3.0101 | 342609 |
| 1736897700 | 2.995 | -0.03 | -0.83 | 3.0299999 | 3.09 | 2.91 | 195650 |
| 1736811300 | 3.02 | -0.58 | -15.99 | 3.58 | 3.588 | 3 | 441740 |
| 1736552100 | 3.595 | -0.01 | -0.14 | 3.63 | 3.65 | 3.46 | 566757 |
| 1736379300 | 3.6 | -0.13 | -3.49 | 3.73 | 3.812 | 3.45 | 533715 |
| 1736292900 | 3.73 | 0.32 | 9.38 | 3.4 | 3.78 | 3.34 | 564084 |
| 1736206500 | 3.41 | 0.15 | 4.60 | 3.27 | 3.46 | 3.22 | 297692 |
| 1735947300 | 3.2599999 | 0.12 | 3.82 | 3.17 | 3.2799999 | 3.1 | 287769 |
| 1735860900 | 3.14 | -0.02 | -0.48 | 3.22 | 3.2295 | 3.0335 | 179803 |
| 1735688100 | 3.1549999 | 0.19 | 6.59 | 2.95 | 3.22 | 2.91 | 414817 |
| 1735601700 | 2.96 | -0.25 | -7.79 | 3.21 | 3.21 | 2.87 | 334451 |
| 1735342500 | 3.21 | 0.11 | 3.55 | 3.06 | 3.29 | 3.0299999 | 364039 |
| 1735256100 | 3.1 | 0.1 | 3.33 | 2.95 | 3.1 | 2.93 | 286164 |
| 1735077840 | 3 | 0.14 | 4.90 | 2.8 | 3.04 | 2.7519 | 250095 |
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
