Hot Features
プレミアム
NEXT Biotech (BIOTK)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -94.17 | -2.99382922107 | 3145.47 | 3149.46 | 3092.41 | 0 | 0 | IX |
| 4 | -127.59 | -4.01366514727 | 3178.89 | 3194.76 | 3092.41 | 0 | 0 | IX |
| 12 | 62.26 | 2.08294301849 | 2989.04 | 3250.63 | 2959.16 | 0 | 0 | IX |
| 26 | 476.72 | 18.5164182119 | 2574.58 | 3250.63 | 2507.93 | 0 | 0 | IX |
| 52 | 811.12 | 36.20780473 | 2240.18 | 3250.63 | 1998.45 | 0 | 0 | IX |
| 156 | 765.61 | 33.4957933928 | 2285.69 | 3250.63 | 1942.15 | 0 | 0 | IX |
| 260 | -367.13 | -10.7397255465 | 3418.43 | 3486.46 | 1942.15 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3051.3 | -55.87 | -1.80 | 3051.3 | 3051.3 | 3051.3 | 0 |
| 1739467800 | 3107.17 | -6.72 | -0.22 | 3107.17 | 3107.17 | 3107.17 | 0 |
| 1739381400 | 3113.89 | 21.48 | 0.69 | 3113.89 | 3113.89 | 3113.89 | 0 |
| 1739295000 | 3092.41 | -57.05 | -1.81 | 3092.41 | 3092.41 | 3092.41 | 0 |
| 1739208600 | 3149.46 | 3.99 | 0.13 | 3149.46 | 3149.46 | 3149.46 | 0 |
| 1738949400 | 3145.4699 | -29.96 | -0.94 | 3145.4699 | 3145.4699 | 3145.4699 | 0 |
| 1738863000 | 3175.43 | -9.5 | -0.30 | 3175.43 | 3175.43 | 3175.43 | 0 |
| 1738776600 | 3184.93 | 40.61 | 1.29 | 3184.93 | 3184.93 | 3184.93 | 0 |
| 1738690200 | 3144.32 | -14.03 | -0.44 | 3144.32 | 3144.32 | 3144.32 | 0 |
| 1738603800 | 3158.35 | -36.41 | -1.14 | 3158.35 | 3158.35 | 3158.35 | 0 |
| 1738344600 | 3194.76 | 35.84 | 1.13 | 3194.76 | 3194.76 | 3194.76 | 0 |
| 1738258200 | 3158.92 | 14.97 | 0.48 | 3158.92 | 3158.92 | 3158.92 | 0 |
| 1738171800 | 3143.95 | 29.67 | 0.95 | 3143.95 | 3143.95 | 3143.95 | 0 |
| 1738085400 | 3114.28 | -17.48 | -0.56 | 3114.28 | 3114.28 | 3114.28 | 0 |
| 1737999000 | 3131.76 | 12.79 | 0.41 | 3131.76 | 3131.76 | 3131.76 | 0 |
| 1737739800 | 3118.9699 | 25.76 | 0.83 | 3118.9699 | 3118.9699 | 3118.9699 | 0 |
| 1737653400 | 3093.21 | -13.54 | -0.44 | 3093.21 | 3093.21 | 3093.21 | 0 |
| 1737567000 | 3106.75 | -20.12 | -0.64 | 3106.75 | 3106.75 | 3106.75 | 0 |
| 1737480600 | 3126.87 | -36.95 | -1.17 | 3126.87 | 3126.87 | 3126.87 | 0 |
| 1737394200 | 3163.82 | -15.07 | -0.47 | 3163.82 | 3163.82 | 3163.82 | 0 |
| 1737135000 | 3178.89 | -14.37 | -0.45 | 3178.89 | 3178.89 | 3178.89 | 0 |
| 1737048600 | 3193.26 | -6.15 | -0.19 | 3193.26 | 3193.26 | 3193.26 | 0 |
| 1736962200 | 3199.41 | -51.22 | -1.58 | 3199.41 | 3199.41 | 3199.41 | 0 |
| 1736875800 | 3250.63 | 28.31 | 0.88 | 3250.63 | 3250.63 | 3250.63 | 0 |
| 1736789400 | 3222.32 | 2.59 | 0.08 | 3222.32 | 3222.32 | 3222.32 | 0 |
| 1736530200 | 3219.73 | -5.29 | -0.16 | 3219.73 | 3219.73 | 3219.73 | 0 |
| 1736443800 | 3225.02 | -1.52 | -0.05 | 3225.02 | 3225.02 | 3225.02 | 0 |
| 1736357400 | 3226.54 | 44.91 | 1.41 | 3226.54 | 3226.54 | 3226.54 | 0 |
| 1736271000 | 3181.63 | 86.17 | 2.78 | 3181.63 | 3181.63 | 3181.63 | 0 |
| 1736184600 | 3095.46 | -10.53 | -0.34 | 3095.46 | 3095.46 | 3095.46 | 0 |
| 1735925400 | 3105.9899 | 6.63 | 0.21 | 3105.9899 | 3105.9899 | 3105.9899 | 0 |
| 1735839000 | 3099.36 | 58.28 | 1.92 | 3099.36 | 3099.36 | 3099.36 | 0 |
| 1735666200 | 3041.08 | 20.15 | 0.67 | 3041.08 | 3041.08 | 3041.08 | 0 |
| 1735579800 | 3020.93 | -40.76 | -1.33 | 3020.93 | 3020.93 | 3020.93 | 0 |
| 1735320600 | 3061.69 | 6.04 | 0.20 | 3061.69 | 3061.69 | 3061.69 | 0 |
| 1735061400 | 3055.65 | 40.29 | 1.34 | 3055.65 | 3055.65 | 3055.65 | 0 |
| 1734975000 | 3015.36 | -37.91 | -1.24 | 3015.36 | 3015.36 | 3015.36 | 0 |
| 1734715800 | 3053.27 | 14.9 | 0.49 | 3053.27 | 3053.27 | 3053.27 | 0 |
| 1734629400 | 3038.37 | -44.57 | -1.45 | 3038.37 | 3038.37 | 3038.37 | 0 |
| 1734543000 | 3082.94 | 47.19 | 1.55 | 3082.94 | 3082.94 | 3082.94 | 0 |
| 1734456600 | 3035.75 | -31.85 | -1.04 | 3035.75 | 3035.75 | 3035.75 | 0 |
| 1734370200 | 3067.6 | 108.44 | 3.66 | 3067.6 | 3067.6 | 3067.6 | 0 |
| 1734111000 | 2959.16 | -5.54 | -0.19 | 2959.16 | 2959.16 | 2959.16 | 0 |
| 1734024600 | 2964.7 | 4.82 | 0.16 | 2964.7 | 2964.7 | 2964.7 | 0 |
| 1733938200 | 2959.88 | -7.58 | -0.26 | 2959.88 | 2959.88 | 2959.88 | 0 |
| 1733851800 | 2967.46 | -24.34 | -0.81 | 2967.46 | 2967.46 | 2967.46 | 0 |
| 1733765400 | 2991.8 | -19.59 | -0.65 | 2991.8 | 2991.8 | 2991.8 | 0 |
| 1733506200 | 3011.39 | -3.26 | -0.11 | 3011.39 | 3011.39 | 3011.39 | 0 |
| 1733419800 | 3014.65 | 5.96 | 0.20 | 3014.65 | 3014.65 | 3014.65 | 0 |
| 1733333400 | 3008.69 | 7.28 | 0.24 | 3008.69 | 3008.69 | 3008.69 | 0 |
| 1733247000 | 3001.41 | -9.25 | -0.31 | 3001.41 | 3001.41 | 3001.41 | 0 |
| 1733160600 | 3010.66 | 6.56 | 0.22 | 3010.66 | 3010.66 | 3010.66 | 0 |
| 1732901400 | 3004.1 | -16.76 | -0.55 | 3004.1 | 3004.1 | 3004.1 | 0 |
| 1732815000 | 3020.86 | 30.84 | 1.03 | 3020.86 | 3020.86 | 3020.86 | 0 |
| 1732728600 | 2990.02 | 29.12 | 0.98 | 2990.02 | 2990.02 | 2990.02 | 0 |
| 1732642200 | 2960.9 | -46.12 | -1.53 | 2960.9 | 2960.9 | 2960.9 | 0 |
| 1732555800 | 3007.02 | 17.98 | 0.60 | 3007.02 | 3007.02 | 3007.02 | 0 |
| 1732296600 | 2989.04 | 86.6 | 2.98 | 2989.04 | 2989.04 | 2989.04 | 0 |
| 1732210200 | 2902.44 | 42.94 | 1.50 | 2902.44 | 2902.44 | 2902.44 | 0 |
| 1732123800 | 2859.5 | 90.03 | 3.25 | 2859.5 | 2859.5 | 2859.5 | 0 |
| 1732037400 | 2769.4699 | -14.07 | -0.51 | 2769.4699 | 2769.4699 | 2769.4699 | 0 |
| 1731951000 | 2783.54 | -18.55 | -0.66 | 2783.54 | 2783.54 | 2783.54 | 0 |
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
