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 | -0.11 | -2.5 | 4.4 | 4.46 | 4.12 | 124974 | 4.27157592 | CS |
| 4 | -0.42 | -8.91719745223 | 4.71 | 5.31 | 4.12 | 115546 | 4.5892105 | CS |
| 12 | -0.21 | -4.66666666667 | 4.5 | 5.31 | 4.1 | 107400 | 4.66249574 | CS |
| 26 | -0.87 | -16.8604651163 | 5.16 | 5.59 | 4.1 | 172711 | 4.77127913 | CS |
| 52 | -1.06 | -19.8130841121 | 5.35 | 5.98 | 3.03 | 138744 | 4.58728094 | CS |
| 156 | -3.46 | -44.6451612903 | 7.75 | 10.3 | 2 | 99412 | 5.18588098 | CS |
| 260 | 3.391 | 377.196885428 | 0.899 | 23.24 | 0.225744 | 524345 | 2.19901181 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.29 | -0.04 | -0.92 | 4.3 | 4.3385 | 4.21 | 94317 |
| 1732232100 | 4.33 | 0.03 | 0.58 | 4.25 | 4.37 | 4.19 | 101404 |
| 1732145700 | 4.305 | -0.04 | -0.81 | 4.37 | 4.38 | 4.25 | 74966 |
| 1732059300 | 4.34 | 0.18 | 4.33 | 4.23 | 4.46 | 4.23 | 152331 |
| 1731972900 | 4.16 | -0.09 | -2.12 | 4.2 | 4.24 | 4.12 | 123955 |
| 1731713700 | 4.25 | -0.14 | -3.19 | 4.4 | 4.44 | 4.13 | 196823 |
| 1731627300 | 4.39 | -0.14 | -3.09 | 4.66 | 4.7499 | 4.39 | 155659 |
| 1731540900 | 4.53 | -0.12 | -2.58 | 4.71 | 4.71 | 4.5199999 | 155238 |
| 1731454500 | 4.65 | 0.18 | 4.03 | 4.55 | 4.71 | 4.5 | 159532 |
| 1731368100 | 4.47 | -0.16 | -3.46 | 4.66 | 4.6651 | 4.45 | 149868 |
| 1731108900 | 4.63 | -0.37 | -7.40 | 4.73 | 4.8 | 4.32 | 295751 |
| 1731022500 | 5 | -0.12 | -2.34 | 5.1 | 5.15 | 4.89 | 115945 |
| 1730936100 | 5.12 | 0.27 | 5.57 | 5.0599999 | 5.3099999 | 5.0199999 | 234561 |
| 1730849700 | 4.85 | 0.11 | 2.32 | 4.73 | 4.85 | 4.68 | 45365 |
| 1730763300 | 4.74 | 0.03 | 0.64 | 4.69 | 4.84 | 4.665 | 52919 |
| 1730500500 | 4.71 | 0.03 | 0.64 | 4.65 | 4.71 | 4.64 | 53437 |
| 1730414100 | 4.68 | -0.05 | -1.06 | 4.72 | 4.76 | 4.6 | 109370 |
| 1730327700 | 4.73 | 0.01 | 0.21 | 4.71 | 4.79 | 4.7 | 55390 |
| 1730241300 | 4.72 | -0.12 | -2.48 | 4.84 | 4.84 | 4.68 | 48953 |
| 1730154900 | 4.84 | 0.13 | 2.76 | 4.79 | 4.8973 | 4.76 | 36599 |
| 1729895700 | 4.71 | 0.02 | 0.43 | 4.71 | 4.8099999 | 4.71 | 48787 |
| 1729809300 | 4.69 | -0.1 | -2.09 | 4.7699999 | 4.95 | 4.66 | 52727 |
| 1729722900 | 4.79 | -0.1 | -2.04 | 4.87 | 5.0213 | 4.71 | 167282 |
| 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 | 100205 |
| 1728599700 | 4.95 | -0.17 | -3.32 | 5.04 | 5.12 | 4.87 | 85942 |
| 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 | 74698 |
| 1728340500 | 5.14 | 0.12 | 2.39 | 5.0199999 | 5.2 | 5.0199999 | 159889 |
| 1728081300 | 5.0199999 | -0.01 | -0.20 | 5.04 | 5.12 | 4.96 | 98175 |
| 1727994900 | 5.03 | 0.05 | 1.00 | 4.98 | 5.2699999 | 4.96 | 150719 |
| 1727908500 | 4.98 | 0.18 | 3.75 | 4.91 | 5 | 4.75 | 213894 |
| 1727822100 | 4.8 | 0.06 | 1.27 | 4.71 | 5 | 4.66 | 190961 |
| 1727735700 | 4.74 | -0.03 | -0.63 | 4.68 | 4.78 | 4.61 | 114756 |
| 1727476500 | 4.7699999 | 0.33 | 7.43 | 4.65 | 4.8993 | 4.6414 | 260126 |
| 1727390100 | 4.44 | 0.06 | 1.37 | 4.44 | 4.5199999 | 4.4 | 84989 |
| 1727303700 | 4.38 | 0.04 | 0.92 | 4.32 | 4.38 | 4.2864 | 58358 |
| 1727217300 | 4.34 | -0.04 | -0.91 | 4.39 | 4.43 | 4.3 | 69427 |
| 1727130900 | 4.38 | -0.22 | -4.78 | 4.65 | 4.65 | 4.38 | 63965 |
| 1726871700 | 4.6 | 0.04 | 0.88 | 4.53 | 4.63 | 4.5 | 233210 |
| 1726785300 | 4.5599999 | 0.16 | 3.64 | 4.5199999 | 4.57 | 4.4412 | 59414 |
| 1726698900 | 4.4 | -0.08 | -1.79 | 4.5199999 | 4.53 | 4.32 | 72090 |
| 1726612500 | 4.48 | 0.05 | 1.13 | 4.45 | 4.57 | 4.42 | 80135 |
| 1726526100 | 4.43 | -0.1 | -2.21 | 4.6 | 4.64 | 4.41 | 96037 |
| 1726266900 | 4.53 | 0.18 | 4.14 | 4.41 | 4.54 | 4.405 | 77591 |
| 1726180500 | 4.35 | 0.07 | 1.64 | 4.3099999 | 4.38 | 4.28 | 49467 |
| 1726094100 | 4.28 | -0.02 | -0.47 | 4.28 | 4.3 | 4.2 | 37338 |
| 1726007700 | 4.3 | 0.01 | 0.23 | 4.26 | 4.33 | 4.2 | 43043 |
| 1725921300 | 4.29 | 0.13 | 3.00 | 4.2 | 4.3099999 | 4.17 | 66206 |
| 1725662100 | 4.165 | 0 | 0.12 | 4.17 | 4.2499 | 4.1 | 57117 |
| 1725575700 | 4.16 | -0.09 | -2.12 | 4.26 | 4.28 | 4.1 | 182662 |
| 1725489300 | 4.25 | -0.08 | -1.85 | 4.32 | 4.32 | 4.19 | 122002 |
| 1725402900 | 4.33 | -0.06 | -1.37 | 4.36 | 4.44 | 4.29 | 117608 |
| 1725057300 | 4.39 | -0.04 | -0.90 | 4.5 | 4.5952 | 4.23 | 159224 |
| 1724970900 | 4.43 | -0.08 | -1.77 | 4.53 | 4.57 | 4.42 | 73326 |
| 1724884500 | 4.51 | -0.05 | -1.10 | 4.55 | 4.63 | 4.46 | 61261 |
| 1724798100 | 4.5599999 | -0.02 | -0.44 | 4.51 | 4.74 | 4.51 | 98290 |
| 1724711700 | 4.58 | 0.07 | 1.55 | 4.57 | 4.6 | 4.47 | 149413 |
| 1724452500 | 4.51 | 0.11 | 2.38 | 4.43 | 4.6 | 4.43 | 84414 |
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
