Hot Features
プレミアム
Achieve Life Sciences Inc (ACHV)
NASDAQ
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 | -0.16 | -4.21052631579 | 3.8 | 3.96 | 3.6 | 196959 | 3.73295378 | CS |
| 4 | -0.87 | -19.2904656319 | 4.51 | 4.655 | 3.6 | 142688 | 4.09817287 | CS |
| 12 | -1.4 | -27.7777777778 | 5.04 | 5.31 | 3.6 | 117638 | 4.4696338 | CS |
| 26 | -1.13 | -23.6897274633 | 4.77 | 5.31 | 3.6 | 161991 | 4.6065082 | CS |
| 52 | -0.41 | -10.1234567901 | 4.05 | 5.59 | 3.6 | 137395 | 4.6517426 | CS |
| 156 | -4.21 | -53.6305732484 | 7.85 | 10.3 | 2 | 101615 | 5.10436743 | CS |
| 260 | 3.108 | 584.210526316 | 0.532 | 23.24 | 0.225744 | 476243 | 2.38231763 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.64 | -0.16 | -4.21 | 3.75 | 3.7882 | 3.61 | 100733 |
| 1735256100 | 3.8 | 0.01 | 0.26 | 3.8 | 3.835 | 3.73 | 85352 |
| 1735077840 | 3.79 | 0.01 | 0.26 | 3.77 | 3.83 | 3.71 | 71900 |
| 1734996900 | 3.78 | 0.09 | 2.44 | 3.72 | 3.8399 | 3.66 | 191797 |
| 1734737700 | 3.69 | -0.13 | -3.40 | 3.8 | 3.96 | 3.6 | 438785 |
| 1734651300 | 3.82 | -0.18 | -4.50 | 4.181 | 4.181 | 3.8 | 263564 |
| 1734564900 | 4 | -0.16 | -3.85 | 4.2 | 4.205 | 3.86 | 104222 |
| 1734478500 | 4.16 | 0.03 | 0.73 | 4.1116 | 4.18 | 4.0171 | 96136 |
| 1734392100 | 4.13 | 0.03 | 0.73 | 4.08 | 4.17 | 4.08 | 223862 |
| 1734132900 | 4.1 | -0.04 | -0.97 | 4.2 | 4.2 | 4.07 | 87552 |
| 1734046500 | 4.14 | -0.1 | -2.36 | 4.19 | 4.3128 | 4.12 | 159959 |
| 1733960100 | 4.24 | -0.14 | -3.20 | 4.42 | 4.42 | 4.24 | 129726 |
| 1733873700 | 4.38 | -0.18 | -3.95 | 4.5599999 | 4.655 | 4.29 | 113882 |
| 1733787300 | 4.5599999 | 0.04 | 0.88 | 4.54 | 4.65 | 4.53 | 64542 |
| 1733528100 | 4.5199999 | 0.03 | 0.67 | 4.49 | 4.6 | 4.3955 | 73618 |
| 1733441700 | 4.49 | -0.04 | -0.88 | 4.5293 | 4.5293 | 4.36 | 126952 |
| 1733355300 | 4.53 | -0.03 | -0.66 | 4.51 | 4.63 | 4.475 | 162187 |
| 1733268900 | 4.5599999 | 0.18 | 4.11 | 4.4 | 4.6 | 4.34 | 164073 |
| 1733182500 | 4.38 | -0.03 | -0.68 | 4.46 | 4.5 | 4.34 | 108236 |
| 1732917840 | 4.41 | -0.08 | -1.78 | 4.51 | 4.54 | 4.37 | 44732 |
| 1732750500 | 4.49 | 0.01 | 0.22 | 4.5 | 4.57 | 4.42 | 98490 |
| 1732664100 | 4.48 | -0.03 | -0.67 | 4.505 | 4.604787 | 4.45 | 93509 |
| 1732577700 | 4.51 | 0.22 | 5.13 | 4.3099999 | 4.54 | 4.3099999 | 124991 |
| 1732318500 | 4.29 | -0.04 | -0.92 | 4.3 | 4.3385 | 4.21 | 92305 |
| 1732232100 | 4.33 | 0.03 | 0.58 | 4.25 | 4.37 | 4.19 | 96248 |
| 1732145700 | 4.305 | -0.04 | -0.81 | 4.325 | 4.33 | 4.25 | 74424 |
| 1732059300 | 4.34 | 0.18 | 4.33 | 4.34 | 4.46 | 4.28 | 142058 |
| 1731972900 | 4.16 | -0.09 | -2.12 | 4.2 | 4.24 | 4.12 | 123292 |
| 1731713700 | 4.25 | -0.14 | -3.19 | 4.4 | 4.41 | 4.13 | 188846 |
| 1731627300 | 4.39 | -0.14 | -3.09 | 4.68 | 4.7499 | 4.39 | 152491 |
| 1731540900 | 4.53 | -0.12 | -2.58 | 4.66 | 4.6947 | 4.5199999 | 154009 |
| 1731454500 | 4.65 | 0.18 | 4.03 | 4.55 | 4.71 | 4.545 | 152451 |
| 1731368100 | 4.47 | -0.16 | -3.46 | 4.66 | 4.6651 | 4.45 | 149108 |
| 1731108900 | 4.63 | -0.37 | -7.40 | 4.73 | 4.8 | 4.32 | 294081 |
| 1731022500 | 5 | -0.12 | -2.34 | 5.15 | 5.15 | 4.89 | 114746 |
| 1730936100 | 5.12 | 0.27 | 5.57 | 4.98 | 5.3099999 | 4.98 | 233354 |
| 1730849700 | 4.85 | 0.11 | 2.32 | 4.73 | 4.85 | 4.7299 | 44802 |
| 1730763300 | 4.74 | 0.03 | 0.64 | 4.69 | 4.84 | 4.665 | 52800 |
| 1730500500 | 4.71 | 0.03 | 0.64 | 4.68 | 4.71 | 4.64 | 41051 |
| 1730414100 | 4.68 | -0.05 | -1.06 | 4.72 | 4.76 | 4.6 | 109369 |
| 1730327700 | 4.73 | 0.01 | 0.21 | 4.71 | 4.79 | 4.7 | 54814 |
| 1730241300 | 4.72 | -0.12 | -2.48 | 4.84 | 4.84 | 4.68 | 48046 |
| 1730154900 | 4.84 | 0.13 | 2.76 | 4.79 | 4.8973 | 4.78 | 36137 |
| 1729895700 | 4.71 | 0.02 | 0.43 | 4.71 | 4.8099999 | 4.71 | 48787 |
| 1729809300 | 4.69 | -0.1 | -2.09 | 4.8 | 4.83 | 4.66 | 47016 |
| 1729722900 | 4.79 | -0.1 | -2.04 | 4.87 | 5.0213 | 4.71 | 167249 |
| 1729636500 | 4.89 | -0.09 | -1.81 | 4.95 | 4.9799 | 4.78 | 59871 |
| 1729550100 | 4.98 | -0.1 | -1.97 | 5.01 | 5.1 | 4.94 | 47253 |
| 1729290900 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.125 | 5.0599999 | 80773 |
| 1729204500 | 5.05 | 0.05 | 1.00 | 5.04 | 5.1 | 4.975 | 99336 |
| 1729118100 | 5 | -0.01 | -0.10 | 5.03 | 5.1899 | 4.91 | 115294 |
| 1729031700 | 5.005 | 0.01 | 0.30 | 4.99 | 5.04 | 4.85 | 146704 |
| 1728945300 | 4.99 | -0.01 | -0.20 | 5 | 5.0199999 | 4.94 | 65604 |
| 1728686100 | 5 | 0.05 | 1.01 | 4.9 | 5.01 | 4.9 | 100178 |
| 1728599700 | 4.95 | -0.17 | -3.32 | 5.108 | 5.108 | 4.87 | 78845 |
| 1728513300 | 5.12 | -0.15 | -2.85 | 5.24 | 5.26 | 5.112 | 57508 |
| 1728426900 | 5.2699999 | 0.13 | 2.53 | 5.14 | 5.28 | 5.08 | 73207 |
| 1728340500 | 5.14 | 0.12 | 2.39 | 5.0199999 | 5.2 | 5.0199999 | 159108 |
| 1728081300 | 5.0199999 | -0.01 | -0.20 | 5.04 | 5.12 | 4.96 | 93799 |
| 1727994900 | 5.03 | 0.05 | 1.00 | 5 | 5.2699999 | 4.9901 | 148322 |
| 1727908500 | 4.98 | 0.18 | 3.75 | 4.9121 | 5 | 4.75 | 207207 |
| 1727822100 | 4.8 | 0.06 | 1.27 | 4.71 | 5 | 4.66 | 183152 |
| 1727735520 | 4.74 | -0.03 | -0.63 | 4.68 | 4.78 | 4.61 | 113131 |
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
