Hot Features
プレミアム
Aadi Bioscience Inc (AADI)
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 | 0.61 | 26.0683760684 | 2.34 | 3.6 | 2.07 | 2723430 | 3.28819254 | CS |
| 4 | 0.68 | 29.9559471366 | 2.27 | 3.6 | 2.07 | 679066 | 3.19375647 | CS |
| 12 | 0.99 | 50.5102040816 | 1.96 | 3.6 | 1.885 | 283955 | 2.90231299 | CS |
| 26 | 1.25 | 73.5294117647 | 1.7 | 3.6 | 1.21 | 262753 | 2.2589056 | CS |
| 52 | 0.92 | 45.3201970443 | 2.03 | 3.6 | 1.21 | 286123 | 2.10357451 | CS |
| 156 | -22.45 | -88.3858267717 | 25.4 | 26 | 1.21 | 192915 | 5.94827924 | CS |
| 260 | -27.05 | -90.1666666667 | 30 | 32.99 | 1.21 | 188782 | 7.46041391 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3 | 0.14 | 4.90 | 2.8 | 3.04 | 2.7519 | 250095 |
| 1734996900 | 2.86 | -0.53 | -15.63 | 3.2 | 3.35 | 2.82 | 1164661 |
| 1734737700 | 3.39 | 1.07 | 46.12 | 2.6993 | 3.6 | 2.07 | 9025272 |
| 1734651300 | 2.32 | 0.03 | 1.31 | 2.33 | 2.3396 | 2.265 | 358761 |
| 1734564900 | 2.29 | -0.1 | -4.18 | 2.4 | 2.4 | 2.27 | 61904 |
| 1734478500 | 2.39 | 0.01 | 0.42 | 2.36 | 2.39 | 2.25 | 98349 |
| 1734392100 | 2.38 | -0.03 | -1.24 | 2.425 | 2.45 | 2.3506999 | 75819 |
| 1734132900 | 2.41 | 0 | 0.00 | 2.4 | 2.42 | 2.312 | 80106 |
| 1734046500 | 2.41 | -0.01 | -0.41 | 2.44 | 2.45 | 2.38 | 57585 |
| 1733960100 | 2.42 | 0.03 | 1.26 | 2.39 | 2.47 | 2.32 | 119511 |
| 1733873700 | 2.39 | -0.08 | -3.24 | 2.46 | 2.46 | 2.36 | 68894 |
| 1733787300 | 2.47 | 0.05 | 2.07 | 2.445 | 2.47 | 2.41 | 49455 |
| 1733528100 | 2.42 | 0.06 | 2.54 | 2.36 | 2.45 | 2.36 | 50928 |
| 1733441700 | 2.36 | -0.09 | -3.67 | 2.47 | 2.5198999 | 2.355 | 70197 |
| 1733355300 | 2.45 | -0.03 | -1.21 | 2.47 | 2.6262 | 2.44 | 139099 |
| 1733268900 | 2.48 | 0.12 | 5.08 | 2.36 | 2.5099999 | 2.36 | 355546 |
| 1733182500 | 2.36 | 0.02 | 0.85 | 2.34 | 2.3775 | 2.3 | 45945 |
| 1732917840 | 2.34 | 0.06 | 2.63 | 2.27 | 2.36 | 2.27 | 44616 |
| 1732750500 | 2.2799999 | -0.03 | -1.30 | 2.33 | 2.38 | 2.275 | 77346 |
| 1732664100 | 2.31 | 0.09 | 4.05 | 2.2599999 | 2.31 | 2.22 | 73160 |
| 1732577700 | 2.22 | -0.08 | -3.48 | 2.33 | 2.345 | 2.17 | 373301 |
| 1732318500 | 2.3 | 0.02 | 0.88 | 2.295 | 2.33 | 2.25 | 51248 |
| 1732232100 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.4 | 2.23 | 196589 |
| 1732145700 | 2.22 | 0.01 | 0.45 | 2.21 | 2.2799999 | 2.2 | 60766 |
| 1732059300 | 2.21 | 0.06 | 2.79 | 2.15 | 2.23 | 2.12 | 108459 |
| 1731972900 | 2.15 | 0.04 | 1.90 | 2.15 | 2.18 | 2.14 | 87451 |
| 1731713700 | 2.11 | -0.06 | -2.76 | 2.14 | 2.17 | 2.02 | 178783 |
| 1731627300 | 2.17 | -0.01 | -0.23 | 2.17 | 2.2 | 2.12 | 73916 |
| 1731540900 | 2.175 | 0 | 0.23 | 2.12 | 2.21 | 2.11 | 219644 |
| 1731454500 | 2.17 | 0.07 | 3.33 | 2.1 | 2.4 | 2.065 | 357901 |
| 1731368100 | 2.1 | -0.03 | -1.18 | 2.09 | 2.12 | 1.98 | 95501 |
| 1731108900 | 2.125 | 0.02 | 1.19 | 2.13 | 2.175 | 2.0807 | 123420 |
| 1731022500 | 2.1 | -0.02 | -0.94 | 2.1349999 | 2.16 | 2.05 | 163126 |
| 1730936100 | 2.12 | 0.13 | 6.53 | 2.0099999 | 2.15 | 2.0099999 | 384536 |
| 1730849700 | 1.99 | 0.03 | 1.53 | 1.96 | 2.02 | 1.95 | 23843 |
| 1730763300 | 1.96 | -0.03 | -1.51 | 2 | 2.0148 | 1.95 | 22044 |
| 1730500500 | 1.99 | 0 | 0.00 | 1.99 | 2.0099999 | 1.965 | 25479 |
| 1730414100 | 1.99 | 0.03 | 1.53 | 1.96 | 1.99 | 1.94 | 32270 |
| 1730327700 | 1.96 | -0.03 | -1.51 | 1.99 | 2.0099999 | 1.96 | 17054 |
| 1730241300 | 1.99 | -0.04 | -1.97 | 2.015 | 2.0198999 | 1.97 | 38074 |
| 1730154900 | 2.0299999 | 0.02 | 1.00 | 2.06 | 2.06 | 1.98 | 42866 |
| 1729895700 | 2.0099999 | 0.06 | 3.08 | 1.94 | 2.05 | 1.92 | 59816 |
| 1729809300 | 1.95 | 0.02 | 1.04 | 1.9501 | 1.9799 | 1.92 | 43881 |
| 1729722900 | 1.93 | -0.15 | -7.21 | 2.06 | 2.06 | 1.905 | 183412 |
| 1729636500 | 2.08 | -0.02 | -0.95 | 2.13 | 2.13 | 2.035 | 49870 |
| 1729550100 | 2.1 | -0.01 | -0.47 | 2.14 | 2.14 | 2.05 | 112796 |
| 1729290900 | 2.11 | -0.04 | -1.86 | 2.15 | 2.1741 | 2.07 | 126223 |
| 1729204500 | 2.15 | 0.01 | 0.47 | 2.11 | 2.1609 | 2.11 | 58786 |
| 1729118100 | 2.14 | 0.01 | 0.47 | 2.14 | 2.15 | 2.104 | 57178 |
| 1729031700 | 2.13 | -0.02 | -0.93 | 2.15 | 2.19 | 2.0857 | 55792 |
| 1728945300 | 2.15 | 0.1 | 4.88 | 2.0299999 | 2.16 | 2 | 131511 |
| 1728686100 | 2.05 | 0.06 | 3.02 | 1.99 | 2.07 | 1.98 | 92657 |
| 1728599700 | 1.99 | 0 | 0.00 | 1.96 | 1.99 | 1.91 | 61965 |
| 1728513300 | 1.99 | 0.04 | 2.05 | 1.95 | 2.02 | 1.92 | 184166 |
| 1728426900 | 1.95 | 0 | 0.00 | 1.925 | 1.975 | 1.9097 | 126873 |
| 1728340500 | 1.95 | 0.01 | 0.52 | 1.9297 | 1.96 | 1.9 | 73938 |
| 1728081300 | 1.94 | 0.02 | 1.04 | 1.97 | 1.97 | 1.9 | 41726 |
| 1727994900 | 1.92 | -0.04 | -2.04 | 1.96 | 1.98 | 1.885 | 100037 |
| 1727908500 | 1.96 | 0 | 0.00 | 1.95 | 2.02 | 1.94 | 42621 |
| 1727822100 | 1.96 | -0.1 | -4.85 | 2.06 | 2.061 | 1.95 | 101603 |
| 1727735520 | 2.06 | 0.13 | 6.74 | 1.98 | 2.12 | 1.96 | 179665 |
| 1727476500 | 1.93 | 0.02 | 1.05 | 1.92 | 2.0099999 | 1.88 | 81024 |
| 1727390100 | 1.91 | 0.01 | 0.53 | 1.91 | 1.985 | 1.89 | 83349 |
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
