Hot Features
プレミアム
NEXT Biotech (BIOTK)
EU
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 | -140.58 | -3.33486736916 | 4215.46 | 4215.46 | 3821.05 | 0 | 0 | IX |
| 4 | 82.23 | 2.05953439445 | 3992.65 | 4228.38 | 3821.05 | 0 | 0 | IX |
| 12 | 294.42 | 7.78794115002 | 3780.46 | 4228.38 | 3544.03 | 0 | 0 | IX |
| 26 | -188.12 | -4.41285479709 | 4263 | 4395.43 | 3544.03 | 0 | 0 | IX |
| 52 | 1429.4 | 54.0317825121 | 2645.48 | 4478.85 | 2438.24 | 0 | 0 | IX |
| 156 | 1676.18 | 69.8786842873 | 2398.7 | 4478.85 | 1942.15 | 0 | 0 | IX |
| 260 | 1373.71 | 50.8561105003 | 2701.17 | 4478.85 | 1942.15 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 4074.88 | 217.26 | 5.63 | 4074.88 | 4074.88 | 4074.88 | 0 |
| 1780504200 | 3857.62 | 36.57 | 0.96 | 3857.62 | 3857.62 | 3857.62 | 0 |
| 1780417800 | 3821.05 | -382.68 | -9.10 | 3821.05 | 3821.05 | 3821.05 | 0 |
| 1780331400 | 4203.7299 | -11.73 | -0.28 | 4203.7299 | 4203.7299 | 4203.7299 | 0 |
| 1780072200 | 4215.46 | -12.92 | -0.31 | 4215.46 | 4215.46 | 4215.46 | 0 |
| 1779985800 | 4228.38 | 49.17 | 1.18 | 4228.38 | 4228.38 | 4228.38 | 0 |
| 1779899400 | 4179.21 | 72.07 | 1.75 | 4179.21 | 4179.21 | 4179.21 | 0 |
| 1779813000 | 4107.14 | -86.07 | -2.05 | 4107.14 | 4107.14 | 4107.14 | 0 |
| 1779726600 | 4193.21 | 78.45 | 1.91 | 4193.21 | 4193.21 | 4193.21 | 0 |
| 1779467400 | 4114.76 | -8.95 | -0.22 | 4114.76 | 4114.76 | 4114.76 | 0 |
| 1779381000 | 4123.71 | 59.46 | 1.46 | 4123.71 | 4123.71 | 4123.71 | 0 |
| 1779294600 | 4064.25 | 57.07 | 1.42 | 4064.25 | 4064.25 | 4064.25 | 0 |
| 1779208200 | 4007.18 | 27.3 | 0.69 | 4007.18 | 4007.18 | 4007.18 | 0 |
| 1779121800 | 3979.88 | -110.81 | -2.71 | 3979.88 | 3979.88 | 3979.88 | 0 |
| 1778862600 | 4090.69 | -9.02 | -0.22 | 4090.69 | 4090.69 | 4090.69 | 0 |
| 1778776200 | 4099.71 | 0 | 0.00 | 4099.71 | 4099.71 | 4099.71 | 0 |
| 1778689800 | 4099.71 | 0 | 0.00 | 4099.71 | 4099.71 | 4099.71 | 0 |
| 1778603400 | 4099.71 | 0 | 0.00 | 4099.71 | 4099.71 | 4099.71 | 0 |
| 1778517000 | 4099.71 | 107.06 | 2.68 | 4099.71 | 4099.71 | 4099.71 | 0 |
| 1778257800 | 3992.65 | -5.96 | -0.15 | 3992.65 | 3992.65 | 3992.65 | 0 |
| 1778171400 | 3998.61 | -88.18 | -2.16 | 3998.61 | 3998.61 | 3998.61 | 0 |
| 1778085000 | 4086.79 | 89.59 | 2.24 | 4086.79 | 4086.79 | 4086.79 | 0 |
| 1777998600 | 3997.2 | 20.66 | 0.52 | 3997.2 | 3997.2 | 3997.2 | 0 |
| 1777912200 | 3976.54 | 74.09 | 1.90 | 3976.54 | 3976.54 | 3976.54 | 0 |
| 1777566600 | 3902.45 | 71.62 | 1.87 | 3902.45 | 3902.45 | 3902.45 | 0 |
| 1777480200 | 3830.83 | -52.67 | -1.36 | 3830.83 | 3830.83 | 3830.83 | 0 |
| 1777393800 | 3883.5 | -55.47 | -1.41 | 3883.5 | 3883.5 | 3883.5 | 0 |
| 1777307400 | 3938.97 | 57.01 | 1.47 | 3938.97 | 3938.97 | 3938.97 | 0 |
| 1777048200 | 3881.96 | -73.34 | -1.85 | 3881.96 | 3881.96 | 3881.96 | 0 |
| 1776961800 | 3955.3 | 0 | 0.00 | 3955.3 | 3955.3 | 3955.3 | 0 |
| 1776875400 | 3955.3 | -30.84 | -0.77 | 3955.3 | 3955.3 | 3955.3 | 0 |
| 1776789000 | 3986.14 | -111.09 | -2.71 | 3986.14 | 3986.14 | 3986.14 | 0 |
| 1776702600 | 4097.2299 | -71.68 | -1.72 | 4097.2299 | 4097.2299 | 4097.2299 | 0 |
| 1776443400 | 4168.91 | 49.41 | 1.20 | 4168.91 | 4168.91 | 4168.91 | 0 |
| 1776357000 | 4119.5 | -4.16 | -0.10 | 4119.5 | 4119.5 | 4119.5 | 0 |
| 1776270600 | 4123.66 | 10.03 | 0.24 | 4123.66 | 4123.66 | 4123.66 | 0 |
| 1776184200 | 4113.63 | 138.24 | 3.48 | 4113.63 | 4113.63 | 4113.63 | 0 |
| 1776097800 | 3975.39 | -34.25 | -0.85 | 3975.39 | 3975.39 | 3975.39 | 0 |
| 1775838600 | 4009.64 | 39.25 | 0.99 | 4009.64 | 4009.64 | 4009.64 | 0 |
| 1775752200 | 3970.39 | 43.66 | 1.11 | 3970.39 | 3970.39 | 3970.39 | 0 |
| 1775665800 | 3926.73 | 104.6 | 2.74 | 3926.73 | 3926.73 | 3926.73 | 0 |
| 1775579400 | 3822.13 | -31.41 | -0.82 | 3822.13 | 3822.13 | 3822.13 | 0 |
| 1775147400 | 3853.54 | 0 | 0.00 | 3853.54 | 3853.54 | 3853.54 | 0 |
| 1775061000 | 3853.54 | 226.88 | 6.26 | 3853.54 | 3853.54 | 3853.54 | 0 |
| 1774974600 | 3626.66 | 0 | 0.00 | 3626.66 | 3626.66 | 3626.66 | 0 |
| 1774888200 | 3626.66 | 19.17 | 0.53 | 3626.66 | 3626.66 | 3626.66 | 0 |
| 1774632600 | 3607.49 | -13.57 | -0.37 | 3607.49 | 3607.49 | 3607.49 | 0 |
| 1774546200 | 3621.06 | -3.51 | -0.10 | 3621.06 | 3621.06 | 3621.06 | 0 |
| 1774459800 | 3624.57 | 80.54 | 2.27 | 3624.57 | 3624.57 | 3624.57 | 0 |
| 1774373400 | 3544.03 | -57.91 | -1.61 | 3544.03 | 3544.03 | 3544.03 | 0 |
| 1774287000 | 3601.94 | -32.99 | -0.91 | 3601.94 | 3601.94 | 3601.94 | 0 |
| 1774027800 | 3634.93 | -27.7 | -0.76 | 3634.93 | 3634.93 | 3634.93 | 0 |
| 1773941400 | 3662.63 | -36.67 | -0.99 | 3662.63 | 3662.63 | 3662.63 | 0 |
| 1773855000 | 3699.3 | -88.65 | -2.34 | 3699.3 | 3699.3 | 3699.3 | 0 |
| 1773768600 | 3787.95 | 7.49 | 0.20 | 3787.95 | 3787.95 | 3787.95 | 0 |
| 1773682200 | 3780.46 | 29.33 | 0.78 | 3780.46 | 3780.46 | 3780.46 | 0 |
| 1773423000 | 3751.13 | 0 | 0.00 | 3751.13 | 3751.13 | 3751.13 | 0 |
| 1773336600 | 3751.13 | -167.27 | -4.27 | 3751.13 | 3751.13 | 3751.13 | 0 |
| 1773212400 | 3918.4 | 0 | 0.00 | 3918.4 | 3918.4 | 3918.4 | 0 |
| 1773126000 | 3918.4 | 0 | 0.00 | 3918.4 | 3918.4 | 3918.4 | 0 |
| 1773039600 | 3918.4 | 0 | 0.00 | 3918.4 | 3918.4 | 3918.4 | 0 |
| 1772780400 | 3918.4 | 0 | 0.00 | 3918.4 | 3918.4 | 3918.4 | 0 |
| 1772694000 | 3918.4 | 0 | 0.00 | 3918.4 | 3918.4 | 3918.4 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
