Hot Features
プレミアム
Hemogenyx Pharmaceuticals Plc (HEMO)
LSE
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 | 0.19 | 19.587628866 | 0.97 | 1.2 | 0.9 | 11427159 | 1.08218705 | DE |
| 4 | -0.092 | -7.3482428115 | 1.252 | 1.8 | 0.876 | 24907986 | 1.18293743 | DE |
| 12 | -0.14 | -10.7692307692 | 1.3 | 2 | 0.876 | 15577533 | 1.30109782 | DE |
| 26 | -0.34 | -22.6666666667 | 1.5 | 2 | 0.876 | 9499297 | 1.30902698 | DE |
| 52 | -1.065 | -47.8651685393 | 2.225 | 6.3 | 0.876 | 9911532 | 1.85255792 | DE |
| 156 | -0.565 | -32.7536231884 | 1.725 | 6.3 | 0.876 | 8034135 | 1.91358042 | DE |
| 260 | -1.09 | -48.4444444444 | 2.25 | 15.375 | 0.876 | 9631093 | 3.15179553 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1.076 | -0.05 | -4.44 | 1.15 | 1.15 | 1.076 | 3949991 |
| 1732901400 | 1.1259999 | -0.05 | -4.17 | 1.152 | 1.152 | 1.1259999 | 9152401 |
| 1732815000 | 1.175 | 0.11 | 9.81 | 1.08 | 1.2 | 1.08 | 7821495 |
| 1732728600 | 1.07 | 0.04 | 4.19 | 0.97 | 1.07 | 0.95 | 20835756 |
| 1732642200 | 1.027 | 0.1 | 10.31 | 0.97 | 1.027 | 0.9 | 15376151 |
| 1732555800 | 0.931 | -0.269 | -22.42 | 1.102 | 1.198 | 0.876 | 63369458 |
| 1732296600 | 1.2 | -0.33 | -21.31 | 1.75 | 1.8 | 1 | 102550747 |
| 1732210200 | 1.525 | 0.09 | 6.27 | 1.352 | 1.55 | 1.352 | 3944948 |
| 1732123800 | 1.435 | -0.09 | -5.84 | 1.5 | 1.548 | 1.435 | 15093141 |
| 1732037400 | 1.524 | 0.16 | 12.06 | 1.252 | 1.672 | 1.252 | 30120838 |
| 1731951000 | 1.36 | 0.16 | 13.33 | 1.248 | 1.3899999 | 1.248 | 19248776 |
| 1731691800 | 1.2 | 0.15 | 14.39 | 1.002 | 1.248 | 1.002 | 16359412 |
| 1731605400 | 1.049 | -0.11 | -9.65 | 1.072 | 1.072 | 1.02 | 5799606 |
| 1731519000 | 1.161 | 0.05 | 4.59 | 1.072 | 1.161 | 1.072 | 7841492 |
| 1731432600 | 1.11 | -0.05 | -4.31 | 1.25 | 1.25 | 1.052 | 12095360 |
| 1731346200 | 1.16 | -0.11 | -8.30 | 1.2 | 1.2 | 1.098 | 64623215 |
| 1731087000 | 1.2649999 | -0.03 | -2.09 | 1.202 | 1.34 | 1.202 | 8406525 |
| 1731000600 | 1.292 | -0 | -0.23 | 1.2 | 1.3 | 1.2 | 7689066 |
| 1730914200 | 1.295 | -0.06 | -4.07 | 1.3 | 1.3 | 1.295 | 2720856 |
| 1730827800 | 1.35 | 0.03 | 1.89 | 1.252 | 1.35 | 1.252 | 3517718 |
| 1730741400 | 1.325 | 0 | 0.00 | 1.302 | 1.325 | 1.302 | 1751875 |
| 1730482200 | 1.325 | -0.02 | -1.49 | 1.302 | 1.398 | 1.302 | 2134554 |
| 1730395800 | 1.345 | -0.05 | -3.24 | 1.302 | 1.345 | 1.302 | 1167914 |
| 1730309400 | 1.3899999 | 0.06 | 4.83 | 1.352 | 1.4 | 1.352 | 7592136 |
| 1730223000 | 1.326 | -0.02 | -1.78 | 1.3 | 1.418 | 1.3 | 6449154 |
| 1730136600 | 1.35 | -0.14 | -9.40 | 1.55 | 1.582 | 1.35 | 11943191 |
| 1729873800 | 1.49 | 0.18 | 13.57 | 1.34 | 1.49 | 1.34 | 7951708 |
| 1729787400 | 1.312 | 0.12 | 10.25 | 1.2 | 1.312 | 1.15 | 7438327 |
| 1729701000 | 1.19 | -0.13 | -10.12 | 1.398 | 1.4 | 1.19 | 9236735 |
| 1729614600 | 1.324 | -0.06 | -4.34 | 1.35 | 1.47 | 1.324 | 4781283 |
| 1729528200 | 1.3839999 | -0.03 | -1.91 | 1.45 | 1.55 | 1.338 | 14804133 |
| 1729269000 | 1.411 | 0.3 | 26.66 | 1.148 | 1.55 | 1.148 | 46485871 |
| 1729182600 | 1.114 | -0.01 | -0.98 | 1.102 | 1.1279999 | 1.098 | 7535996 |
| 1729096200 | 1.125 | -0.04 | -3.43 | 1.178 | 1.18 | 1.125 | 14803242 |
| 1729009800 | 1.165 | 0.01 | 0.43 | 1.198 | 1.198 | 1.1 | 12930682 |
| 1728923400 | 1.16 | -0.14 | -10.70 | 1.242 | 1.242 | 1.1439999 | 29512073 |
| 1728664200 | 1.299 | -0.02 | -1.22 | 1.348 | 1.348 | 1.242 | 2056855 |
| 1728577800 | 1.315 | 0.01 | 1.15 | 1.348 | 1.348 | 1.315 | 5735205 |
| 1728491400 | 1.3 | 0.01 | 0.54 | 1.3 | 1.3 | 1.3 | 5014255 |
| 1728405000 | 1.293 | -0.02 | -1.75 | 1.348 | 1.348 | 1.25 | 5070293 |
| 1728318600 | 1.316 | -0.16 | -11.02 | 1.45 | 1.45 | 1.3 | 18502098 |
| 1728059400 | 1.479 | -0.01 | -0.34 | 1.5 | 1.508 | 1.452 | 5361199 |
| 1727973000 | 1.484 | -0.09 | -5.72 | 1.5 | 1.55 | 1.484 | 15121903 |
| 1727886600 | 1.574 | -0.03 | -1.93 | 1.57 | 2 | 1.502 | 44890963 |
| 1727800200 | 1.605 | -0.01 | -0.62 | 1.698 | 1.698 | 1.6 | 2005554 |
| 1727713800 | 1.615 | -0 | -0.06 | 1.7 | 1.7 | 1.6 | 4653909 |
| 1727454600 | 1.616 | -0.15 | -8.44 | 1.652 | 1.7 | 1.3899999 | 21140994 |
| 1727368200 | 1.765 | 0.1 | 5.88 | 1.7 | 1.8 | 1.7 | 10284931 |
| 1727281800 | 1.667 | 0.1 | 6.52 | 1.598 | 1.7 | 1.598 | 18560613 |
| 1727195400 | 1.565 | 0.08 | 5.32 | 1.548 | 1.565 | 1.548 | 6636326 |
| 1727109000 | 1.486 | 0.01 | 0.81 | 1.5 | 1.542 | 1.486 | 4402035 |
| 1726849800 | 1.474 | 0.02 | 1.66 | 1.452 | 1.474 | 1.45 | 2284240 |
| 1726763400 | 1.45 | -0.01 | -0.68 | 1.42 | 1.45 | 1.42 | 3144453 |
| 1726677000 | 1.46 | -0.06 | -3.69 | 1.5 | 1.5 | 1.422 | 9534195 |
| 1726590600 | 1.516 | -0.06 | -3.75 | 1.53 | 1.53 | 1.516 | 4099742 |
| 1726504200 | 1.575 | -0.1 | -6.03 | 1.652 | 1.652 | 1.55 | 6181781 |
| 1726245000 | 1.676 | 0.08 | 4.75 | 1.598 | 1.75 | 1.598 | 18401165 |
| 1726158600 | 1.6 | 0.25 | 18.87 | 1.36 | 1.62 | 1.36 | 23589257 |
| 1726072200 | 1.346 | 0.01 | 0.75 | 1.314 | 1.36 | 1.314 | 5308761 |
| 1725985800 | 1.336 | -0.02 | -1.76 | 1.3 | 1.35 | 1.3 | 3954810 |
| 1725899400 | 1.36 | 0.06 | 4.70 | 1.3919999 | 1.3919999 | 1.33 | 5841334 |
| 1725640200 | 1.299 | -0.03 | -1.96 | 1.25 | 1.299 | 1.25 | 742101 |
| 1725553800 | 1.325 | 0.01 | 0.45 | 1.282 | 1.325 | 1.282 | 747435 |
| 1725467400 | 1.319 | 0.01 | 0.46 | 1.282 | 1.319 | 1.282 | 4152572 |
| 1725381000 | 1.313 | -0.01 | -0.61 | 1.34 | 1.34 | 1.3 | 2639241 |
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
