Hot Features
プレミアム
Adaptimmune Therapeutics PLC (ADAP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.6647 | -0.0101 | -1.50 | 0.685 | 0.705 | 0.6401 | 4147948 |
| 1732059300 | 0.6748 | 0.0798 | 13.41 | 0.6 | 0.6818999 | 0.5709999 | 5449820 |
| 1731972900 | 0.595 | 0.0084 | 1.43 | 0.595 | 0.6393 | 0.58 | 1745663 |
| 1731713700 | 0.5866 | -0.0046 | -0.78 | 0.6082999 | 0.6133999 | 0.58 | 5116030 |
| 1731627300 | 0.5911999 | -0.1794 | -23.28 | 0.8 | 0.8066 | 0.5833 | 14475672 |
| 1731540900 | 0.7705999 | -0.0231 | -2.91 | 0.8239 | 0.8334 | 0.75 | 1539305 |
| 1731454500 | 0.7937 | -0.0304 | -3.69 | 0.8199999 | 0.8209999 | 0.7631 | 547847 |
| 1731368100 | 0.8241 | 0.0272 | 3.41 | 0.81 | 0.8334 | 0.776 | 741064 |
| 1731108900 | 0.7969 | 0.02 | 2.57 | 0.777 | 0.7998 | 0.7501 | 686165 |
| 1731022500 | 0.7769 | -0.0506 | -6.11 | 0.8199999 | 0.8332 | 0.7715 | 721595 |
| 1730936100 | 0.8275 | -0.0025 | -0.30 | 0.83 | 0.86 | 0.7942 | 647532 |
| 1730849700 | 0.83 | 0.0025 | 0.30 | 0.8003 | 0.83 | 0.792 | 441434 |
| 1730763300 | 0.8275 | 0.0277 | 3.46 | 0.8 | 0.8552 | 0.78 | 1234116 |
| 1730500500 | 0.7998 | 0.0742 | 10.23 | 0.74 | 0.8199 | 0.74 | 1101481 |
| 1730414100 | 0.7256 | 0.0288 | 4.13 | 0.71657 | 0.75 | 0.69885 | 1226293 |
| 1730327700 | 0.6968 | -0.0077 | -1.09 | 0.7 | 0.7183 | 0.6702 | 2756582 |
| 1730241300 | 0.7045 | -0.0327 | -4.44 | 0.74 | 0.746356 | 0.6974 | 810443 |
| 1730154900 | 0.7372 | -0.0003 | -0.04 | 0.7607 | 0.7701 | 0.7306 | 1273405 |
| 1729895700 | 0.7375 | -0.0125 | -1.67 | 0.75 | 0.7887 | 0.7223 | 1700093 |
| 1729809300 | 0.75 | -0.0349 | -4.45 | 0.78 | 0.78 | 0.7418 | 1151669 |
| 1729722900 | 0.7849 | -0.0251 | -3.10 | 0.8312 | 0.846 | 0.7821 | 732031 |
| 1729636500 | 0.81 | -0.0138 | -1.68 | 0.8205 | 0.8258 | 0.7975 | 1227184 |
| 1729550100 | 0.8238 | -0.0189 | -2.24 | 0.84 | 0.85 | 0.8199999 | 962439 |
| 1729290900 | 0.8427 | 0.0012 | 0.14 | 0.86 | 0.87 | 0.841 | 750813 |
| 1729204500 | 0.8415 | -0.0295 | -3.39 | 0.88 | 0.88 | 0.8406 | 867467 |
| 1729118100 | 0.871 | -0.009 | -1.02 | 0.885 | 0.896 | 0.8667 | 1127936 |
| 1729031700 | 0.88 | 0.0009 | 0.10 | 0.87 | 0.8996 | 0.87 | 1811444 |
| 1728945300 | 0.8791 | 0.0075 | 0.86 | 0.88 | 0.885 | 0.83 | 1780943 |
| 1728686100 | 0.8716 | -0.0074 | -0.84 | 0.8877 | 0.9116 | 0.8609 | 760615 |
| 1728599700 | 0.879 | -0.0107 | -1.20 | 0.88 | 0.89 | 0.8703 | 209810 |
| 1728513300 | 0.8897 | -0.0191 | -2.10 | 0.9 | 0.9068 | 0.86 | 1975552 |
| 1728426900 | 0.9088 | -0.0012 | -0.13 | 0.9244 | 0.94 | 0.9062 | 362761 |
| 1728340500 | 0.91 | -0.041 | -4.31 | 0.94 | 0.9509 | 0.9011 | 478795 |
| 1728081300 | 0.951 | 0.056 | 6.26 | 0.8998 | 0.9637 | 0.896 | 727804 |
| 1727994900 | 0.895 | 0.0203 | 2.32 | 0.8743 | 0.9149 | 0.864 | 1357851 |
| 1727908500 | 0.8747 | -0.0467 | -5.07 | 0.92 | 0.92 | 0.87 | 1863766 |
| 1727822100 | 0.9214 | -0.029 | -3.05 | 0.9445 | 0.9504 | 0.9126 | 513305 |
| 1727735520 | 0.9504 | -0.0268 | -2.74 | 0.98 | 1 | 0.925 | 484850 |
| 1727476500 | 0.9772 | 0.0402 | 4.29 | 0.96 | 1.01 | 0.937 | 1113195 |
| 1727390100 | 0.937 | 0.0177 | 1.93 | 0.9328 | 0.9495 | 0.91 | 1006255 |
| 1727303700 | 0.9193 | -0.0517 | -5.32 | 0.9747 | 0.985 | 0.905 | 1760472 |
| 1727217300 | 0.971 | 0.0329 | 3.51 | 0.95 | 0.9884 | 0.95 | 613889 |
| 1727130900 | 0.9381 | -0.058 | -5.82 | 0.9984 | 1 | 0.8713 | 2229888 |
| 1726871700 | 0.9961 | -0.0139 | -1.38 | 1.03 | 1.03 | 0.98 | 840615 |
| 1726785300 | 1.01 | -0.03 | -2.88 | 1.06 | 1.06 | 1 | 872262 |
| 1726698900 | 1.04 | -0.01 | -0.95 | 1.03 | 1.07 | 1.02 | 957168 |
| 1726612500 | 1.05 | 0 | 0.00 | 1.09 | 1.09 | 1.04 | 943829 |
| 1726526100 | 1.05 | -0.06 | -5.41 | 1.1008 | 1.1041 | 1.035 | 1463315 |
| 1726266900 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.165 | 1.1 | 903498 |
| 1726180500 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.08 | 762437 |
| 1726094100 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.07 | 440623 |
| 1726007700 | 1.08 | -0.03 | -2.70 | 1.09 | 1.11 | 1.06 | 763026 |
| 1725921300 | 1.11 | 0.02 | 1.83 | 1.08 | 1.16 | 1.08 | 655002 |
| 1725662100 | 1.09 | -0.02 | -1.80 | 1.1399999 | 1.145 | 1.08 | 978425 |
| 1725575700 | 1.11 | -0.05 | -4.31 | 1.165 | 1.19 | 1.09 | 1502585 |
| 1725489300 | 1.16 | -0.05 | -4.13 | 1.21 | 1.215 | 1.1399999 | 787365 |
| 1725402900 | 1.21 | -0.06 | -4.72 | 1.27 | 1.32 | 1.2 | 1218515 |
| 1725057300 | 1.27 | 0 | 0.00 | 1.26 | 1.28 | 1.21 | 985844 |
| 1724970900 | 1.27 | 0.05 | 4.10 | 1.24 | 1.31 | 1.21 | 1123284 |
| 1724884500 | 1.22 | -0.02 | -1.61 | 1.25 | 1.25 | 1.17 | 1261681 |
| 1724798100 | 1.24 | -0.09 | -6.77 | 1.3 | 1.3277 | 1.22 | 1214322 |
| 1724711700 | 1.33 | 0.12 | 9.92 | 1.23 | 1.33 | 1.2 | 1687649 |
| 1724452500 | 1.21 | 0.04 | 3.42 | 1.16 | 1.23 | 1.16 | 1055195 |
| 1724366100 | 1.17 | -0.02 | -1.68 | 1.19 | 1.26 | 1.17 | 1347869 |
| 1724279700 | 1.19 | 0.13 | 12.26 | 1.08 | 1.19 | 1.0793 | 1894221 |
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
