Hot Features
プレミアム
BiomX Inc (PHGE)
AMEX
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 | -0.2457 | -31.9090909091 | 0.77 | 0.77 | 0.48 | 85660 | 0.54333614 | CS |
| 4 | -0.371 | -41.4386239249 | 0.8953 | 0.924 | 0.48 | 161715 | 0.741191 | CS |
| 12 | -0.7657 | -59.3565891473 | 1.29 | 1.31 | 0.48 | 82440 | 0.83929623 | CS |
| 26 | -3.1257 | -85.6356164384 | 3.65 | 4.9 | 0.48 | 198999 | 2.05833992 | CS |
| 52 | -3.4287 | -86.7366557045 | 3.953 | 8.55 | 0.48 | 817028 | 5.64328023 | CS |
| 156 | -19.3757 | -97.3653266332 | 19.9 | 21.4 | 0.48 | 382610 | 5.54209254 | CS |
| 260 | -78.3017 | -99.3348641311 | 78.826 | 110.5 | 0.48 | 244472 | 8.66378898 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.5447 | 0.0529 | 10.76 | 0.5699999 | 0.5699999 | 0.4929 | 87461 |
| 1732231800 | 0.4918 | -0.0172 | -3.38 | 0.511 | 0.544 | 0.48 | 125352 |
| 1732145400 | 0.509 | -0.0706 | -12.18 | 0.58 | 0.58 | 0.5041 | 103796 |
| 1732059000 | 0.5796 | 0.0029 | 0.50 | 0.6 | 0.62 | 0.5699999 | 42249 |
| 1731972600 | 0.5767 | -0.0433 | -6.98 | 0.7406 | 0.7406 | 0.555 | 81681 |
| 1731713400 | 0.62 | -0.13 | -17.33 | 0.77 | 0.77 | 0.61 | 75222 |
| 1731627000 | 0.75 | 0.0261 | 3.61 | 0.7264 | 0.7851 | 0.7125 | 48746 |
| 1731540600 | 0.7239 | -0.0489 | -6.33 | 0.77 | 0.77 | 0.6735 | 64709 |
| 1731454200 | 0.7728 | 0.0342 | 4.63 | 0.7399 | 0.7749 | 0.7003 | 62144 |
| 1731367800 | 0.7386 | -0.0331 | -4.29 | 0.7853 | 0.79255 | 0.7083 | 90753 |
| 1731108600 | 0.7717 | -0.0402 | -4.95 | 0.8078 | 0.8078 | 0.735 | 35800 |
| 1731022200 | 0.8119 | 0.0319 | 4.09 | 0.7566 | 0.8122 | 0.7095 | 77912 |
| 1730935800 | 0.78 | 0.01 | 1.30 | 0.73 | 0.78 | 0.6503 | 444983 |
| 1730849400 | 0.77 | 0.041499 | 5.70 | 0.7235 | 0.77 | 0.7235 | 1663768 |
| 1730763000 | 0.728501 | 0.000101 | 0.01 | 0.7000999 | 0.825 | 0.62 | 121095 |
| 1730500200 | 0.7284 | -0.0416 | -5.40 | 0.77 | 0.77 | 0.6939999 | 38342 |
| 1730413800 | 0.77 | -0.03 | -3.75 | 0.795 | 0.84 | 0.73 | 48669 |
| 1730327400 | 0.8 | -0.05 | -5.88 | 0.895 | 0.895 | 0.79 | 20531 |
| 1730241000 | 0.85 | -0.0236 | -2.70 | 0.9046 | 0.9046 | 0.828 | 26482 |
| 1730154600 | 0.8736 | -0.0063 | -0.72 | 0.865 | 0.8956 | 0.865 | 27747 |
| 1729895400 | 0.8799 | -0.0106 | -1.19 | 0.8953 | 0.924 | 0.8689 | 34328 |
| 1729809000 | 0.8905 | -0.0192 | -2.11 | 0.91 | 0.91 | 0.8701 | 28657 |
| 1729722600 | 0.9097 | -0.0303 | -3.22 | 0.9623 | 1.02 | 0.895 | 60578 |
| 1729636200 | 0.94 | -0.0223 | -2.32 | 0.95 | 0.999 | 0.9325 | 34766 |
| 1729549800 | 0.9623 | 0.0186 | 1.97 | 0.9503 | 0.98 | 0.9325 | 20806 |
| 1729290600 | 0.9437 | -0.0062 | -0.65 | 0.9873 | 0.999 | 0.94 | 18432 |
| 1729204200 | 0.9499 | -0.0296 | -3.02 | 1 | 1 | 0.941701 | 22786 |
| 1729117800 | 0.9795 | 0.0395 | 4.20 | 0.9416 | 0.98 | 0.9216 | 38568 |
| 1729031400 | 0.94 | -0.03 | -3.09 | 0.94 | 0.988699 | 0.938 | 19922 |
| 1728945000 | 0.97 | 0.0018 | 0.19 | 0.9565 | 0.97 | 0.9268 | 11426 |
| 1728685800 | 0.9682 | 0.0387 | 4.16 | 0.9215 | 0.98 | 0.9215 | 12468 |
| 1728599400 | 0.9295 | -0.0403 | -4.16 | 0.96 | 0.9999 | 0.9215 | 27281 |
| 1728513000 | 0.9698 | 0.0198 | 2.08 | 0.95 | 1.01 | 0.95 | 27187 |
| 1728426600 | 0.95 | 0.0502 | 5.58 | 0.92 | 0.95 | 0.9 | 28260 |
| 1728340200 | 0.8998 | -0.0185 | -2.01 | 0.93 | 0.9388 | 0.891049 | 29925 |
| 1728081000 | 0.9183 | -0.0141 | -1.51 | 0.92 | 0.981 | 0.9101 | 29363 |
| 1727994600 | 0.9324 | -0.0355 | -3.67 | 0.96 | 0.9601 | 0.882 | 48171 |
| 1727908200 | 0.9679 | -0.042 | -4.16 | 1.03 | 1.03 | 0.95 | 37361 |
| 1727821800 | 1.0099 | -0.01 | -0.99 | 1.04 | 1.06 | 1 | 57634 |
| 1727735400 | 1.02 | -0.04 | -3.32 | 1.05 | 1.09 | 1.0149999 | 31756 |
| 1727476200 | 1.055 | -0.02 | -1.40 | 1.08 | 1.0899 | 1.05 | 29675 |
| 1727389800 | 1.07 | 0 | 0.00 | 1.05 | 1.08 | 1.0301 | 53151 |
| 1727303400 | 1.07 | -0.07 | -6.14 | 1.15 | 1.15 | 1.02 | 60743 |
| 1727217000 | 1.1399999 | 0.05 | 4.59 | 1.12 | 1.1399999 | 1.08 | 33269 |
| 1727130600 | 1.09 | 0.07 | 6.86 | 1.03 | 1.1299999 | 1.03 | 67074 |
| 1726871400 | 1.02 | -0.04 | -3.32 | 1.03 | 1.1 | 1.02 | 41300 |
| 1726785000 | 1.055 | 0.03 | 2.83 | 1.06 | 1.07 | 1.04 | 19621 |
| 1726698600 | 1.026 | 0.01 | 0.59 | 1 | 1.04 | 0.97 | 70829 |
| 1726612200 | 1.02 | 0.03 | 3.54 | 0.965 | 1.04 | 0.955 | 31096 |
| 1726525800 | 0.9851 | -0.0076 | -0.77 | 1.03 | 1.03 | 0.94 | 29502 |
| 1726266600 | 0.9927 | -0.0473 | -4.55 | 1.05 | 1.11 | 0.98 | 94063 |
| 1726180200 | 1.04 | 0.05 | 5.05 | 0.9901 | 1.0784 | 0.99 | 44189 |
| 1726093800 | 0.99 | -0.09 | -8.33 | 1.06 | 1.08 | 0.98 | 56047 |
| 1726007400 | 1.08 | -0.05 | -4.09 | 1.11 | 1.1231 | 1.05 | 51406 |
| 1725921000 | 1.1259999 | -0.06 | -5.39 | 1.17 | 1.1899 | 1.1 | 78752 |
| 1725661800 | 1.1901 | -0.01 | -0.83 | 1.23 | 1.23 | 1.1838 | 31728 |
| 1725575400 | 1.2 | 0.05 | 4.35 | 1.22 | 1.23 | 1.1399999 | 39085 |
| 1725489000 | 1.15 | 0.02 | 1.77 | 1.11 | 1.17 | 1.11 | 69426 |
| 1725402600 | 1.1299999 | -0.09 | -7.38 | 1.22 | 1.23 | 1.12 | 110812 |
| 1725057000 | 1.22 | -0.04 | -3.17 | 1.29 | 1.31 | 1.22 | 32509 |
| 1724970600 | 1.26 | -0.14 | -10.00 | 1.4 | 1.4 | 1.23 | 231900 |
| 1724884200 | 1.4 | 0.15 | 12.01 | 1.24 | 1.6196 | 1.22 | 468752 |
| 1724797800 | 1.2499 | -0.08 | -6.35 | 1.31 | 1.3698999 | 1.22 | 120209 |
| 1724711400 | 1.3346 | -0.04 | -2.87 | 1.26 | 1.4699 | 1.1539 | 191741 |
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
