Hot Features
プレミアム
Lipella Pharmaceuticals Inc (LIPO)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.66666666667 | 2.4 | 2.49 | 2.03 | 706518 | 2.39524819 | CS |
| 4 | -0.09 | -3.55731225296 | 2.53 | 2.74 | 1.965 | 179589 | 2.40101095 | CS |
| 12 | -0.22 | -8.27067669173 | 2.66 | 7.31 | 1.965 | 2360256 | 4.43393856 | CS |
| 26 | -1.088 | -30.8390022676 | 3.528 | 7.31 | 1.965 | 1218886 | 4.31515784 | CS |
| 52 | -3.28 | -57.3426573427 | 5.72 | 12 | 1.965 | 1698723 | 5.57594153 | CS |
| 156 | -53.72 | -95.6552706553 | 56.16 | 61.76 | 1.965 | 922528 | 8.70464753 | CS |
| 260 | -53.72 | -95.6552706553 | 56.16 | 61.76 | 1.965 | 922528 | 8.70464753 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745447700 | 2.41 | 0.02 | 0.63 | 2.49 | 2.49 | 2.2599999 | 78355 |
| 1745361300 | 2.395 | 0.12 | 5.04 | 2.2599999 | 2.44 | 2.0299999 | 2736681 |
| 1745274900 | 2.2799999 | -0.12 | -5.00 | 2.38 | 2.4295 | 2.2496 | 4384 |
| 1744929300 | 2.4 | -0.01 | -0.41 | 2.4 | 2.44 | 2.2706 | 6953 |
| 1744842900 | 2.41 | -0.02 | -0.82 | 2.39 | 2.41 | 2.37 | 2836 |
| 1744756500 | 2.43 | -0.02 | -0.82 | 2.44 | 2.5 | 2.4106 | 11234 |
| 1744670100 | 2.45 | 0.01 | 0.41 | 2.46 | 2.5307 | 2.34 | 4794 |
| 1744410900 | 2.44 | 0.04 | 1.67 | 2.64 | 2.64 | 2.35 | 45679 |
| 1744324500 | 2.4 | 0.14 | 6.19 | 2.19 | 2.4 | 2.19 | 80621 |
| 1744238100 | 2.2599999 | -0.1 | -4.24 | 2.25 | 2.3915 | 1.965 | 115979 |
| 1744151700 | 2.36 | 0.04 | 1.72 | 2.36 | 2.41 | 2.25 | 29155 |
| 1744065300 | 2.32 | -0.04 | -1.80 | 2.17 | 2.35 | 2.17 | 37742 |
| 1743806100 | 2.3625 | -0.14 | -5.50 | 2.435 | 2.435 | 2.2552 | 18370 |
| 1743719700 | 2.5 | -0.08 | -3.10 | 2.58 | 2.58 | 2.4 | 19872 |
| 1743633300 | 2.58 | 0.01 | 0.39 | 2.49 | 2.65 | 2.49 | 47164 |
| 1743546900 | 2.57 | 0.06 | 2.39 | 2.45 | 2.7059 | 2.45 | 22330 |
| 1743460500 | 2.5099999 | -0.08 | -3.09 | 2.5083 | 2.605 | 2.13 | 112600 |
| 1743201300 | 2.59 | -0.13 | -4.78 | 2.58 | 2.69 | 2.5 | 24042 |
| 1743114900 | 2.72 | 0.12 | 4.62 | 2.5299999 | 2.74 | 2.52 | 13447 |
| 1743028500 | 2.6 | 0.1 | 4.00 | 2.6 | 2.73 | 2.5 | 52190 |
| 1742942100 | 2.5 | -0.06 | -2.34 | 2.48 | 2.59 | 2.48 | 23114 |
| 1742855700 | 2.56 | -0.03 | -1.16 | 2.6 | 2.6 | 2.4622 | 23973 |
| 1742596500 | 2.59 | -0.01 | -0.38 | 2.54 | 2.604 | 2.45 | 18122 |
| 1742510100 | 2.6 | 0.24 | 10.17 | 2.35 | 2.61 | 2.2866 | 25265 |
| 1742423700 | 2.36 | 0.11 | 4.89 | 2.24 | 2.36 | 2.16 | 20910 |
| 1742337300 | 2.25 | 0.04 | 1.81 | 2.23 | 2.3099 | 2.21 | 12260 |
| 1742250900 | 2.21 | 0.06 | 2.79 | 2.15 | 2.34 | 2.095 | 54792 |
| 1741991700 | 2.15 | -0.04 | -1.83 | 2.23 | 2.25 | 2.0299999 | 77610 |
| 1741905300 | 2.19 | -0.06 | -2.67 | 2.25 | 2.3 | 2.1606 | 43379 |
| 1741818900 | 2.25 | 0.1 | 4.65 | 2.13 | 2.34 | 2.1 | 61021 |
| 1741732500 | 2.15 | -0.04 | -1.60 | 2.17 | 2.1873 | 2.05 | 54362 |
| 1741646100 | 2.185 | -0.11 | -4.59 | 2.33 | 2.35 | 2.0202 | 110946 |
| 1741390500 | 2.29 | -0.26 | -10.20 | 2.5 | 2.5 | 2.2 | 76087 |
| 1741304100 | 2.55 | -0.07 | -2.67 | 2.5299999 | 2.5905999 | 2.46 | 32747 |
| 1741217700 | 2.62 | 0.11 | 4.38 | 2.56 | 2.6875 | 2.5299999 | 48402 |
| 1741131300 | 2.5099999 | -0.3 | -10.68 | 2.73 | 2.7975 | 2.36 | 58274 |
| 1741044900 | 2.81 | -0.12 | -4.10 | 2.87 | 3 | 2.75 | 92114 |
| 1740785700 | 2.93 | -0.01 | -0.34 | 2.88 | 2.9781 | 2.87 | 29114 |
| 1740699300 | 2.94 | -0.25 | -7.84 | 3.13 | 3.23 | 2.88 | 68637 |
| 1740612900 | 3.19 | 0.06 | 1.92 | 3.07 | 3.2838 | 3 | 77657 |
| 1740526500 | 3.13 | 0.13 | 4.33 | 2.94 | 3.48 | 2.84 | 137751 |
| 1740440100 | 3 | -0.14 | -4.46 | 3.1 | 3.2688 | 2.82 | 137493 |
| 1740180900 | 3.14 | -0.28 | -8.19 | 3.3 | 3.35 | 3.12 | 234708 |
| 1740094500 | 3.42 | 0.07 | 2.09 | 3.4 | 3.5 | 3.39 | 121657 |
| 1740008100 | 3.35 | -0.25 | -6.94 | 3.53 | 3.56 | 3.35 | 165314 |
| 1739921700 | 3.6 | -0.28 | -7.22 | 3.85 | 3.89 | 3.5 | 277144 |
| 1739576100 | 3.88 | -0.14 | -3.48 | 4.14 | 4.14 | 3.69 | 217590 |
| 1739489700 | 4.0199999 | -0.47 | -10.47 | 4.47 | 4.4898999 | 3.8701 | 407813 |
| 1739403300 | 4.49 | 0.17 | 3.94 | 4.11 | 4.5 | 3.89 | 1214391 |
| 1739316900 | 4.32 | 1.27 | 41.64 | 4.58 | 4.69 | 3.81 | 39956720 |
| 1739230500 | 3.05 | -0.02 | -0.65 | 2.89 | 3.16 | 2.82 | 568014 |
| 1738971300 | 3.07 | -1.58 | -33.98 | 4.09 | 4.16 | 2.92 | 2176860 |
| 1738884900 | 4.65 | 2.07 | 80.23 | 6.6 | 7.31 | 4.07 | 86842217 |
| 1738798500 | 2.58 | 0.03 | 1.18 | 2.58 | 2.63 | 2.55 | 11942 |
| 1738712100 | 2.55 | -0.18 | -6.59 | 2.69 | 2.69 | 2.5 | 21600 |
| 1738625700 | 2.73 | 0.02 | 0.74 | 2.71 | 2.7599999 | 2.59 | 36473 |
| 1738366500 | 2.71 | 0.04 | 1.50 | 2.69 | 2.8 | 2.69 | 22367 |
| 1738280100 | 2.67 | -0.04 | -1.48 | 2.66 | 2.79 | 2.6 | 47747 |
| 1738193700 | 2.71 | 0.01 | 0.37 | 2.66 | 2.83 | 2.66 | 6744 |
| 1738107300 | 2.7 | -0.02 | -0.74 | 2.68 | 2.7593 | 2.6 | 27543 |
| 1738020900 | 2.72 | -0.11 | -3.89 | 2.79 | 2.8409 | 2.72 | 26721 |
| 1737761700 | 2.83 | -0.02 | -0.70 | 2.92 | 2.95 | 2.82 | 57254 |
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
