Hot Features
プレミアム
Adial Pharmaceuticals Inc (ADIL)
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 | -0.03 | -2.77777777778 | 1.08 | 1.16 | 1 | 92844 | 1.09843812 | CS |
| 4 | 0.0499 | 4.9895010499 | 1.0001 | 1.3 | 0.98 | 211557 | 1.11973292 | CS |
| 12 | 0.04 | 3.9603960396 | 1.01 | 1.3 | 0.9355 | 175054 | 1.08561097 | CS |
| 26 | -0.21 | -16.6666666667 | 1.26 | 3 | 0.9 | 1450803 | 1.2777569 | CS |
| 52 | -0.82 | -43.8502673797 | 1.87 | 4.12 | 0.765 | 2330676 | 1.96283585 | CS |
| 156 | -65.2 | -98.4150943396 | 66.25 | 76.25 | 0.765 | 1155829 | 5.93038657 | CS |
| 260 | -61.2 | -98.313253012 | 62.25 | 127 | 0.765 | 1011169 | 24.18802047 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.07 | 0.02 | 1.90 | 1.04 | 1.07 | 1 | 133516 |
| 1734651300 | 1.05 | -0.06 | -5.41 | 1.08 | 1.11 | 1.05 | 117279 |
| 1734564900 | 1.11 | -0.02 | -1.77 | 1.11 | 1.16 | 1.089 | 106693 |
| 1734478500 | 1.1299999 | 0.03 | 3.20 | 1.1 | 1.1299999 | 1.07 | 145356 |
| 1734392100 | 1.095 | 0 | 0.46 | 1.1 | 1.1076 | 1.07 | 68847 |
| 1734132900 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.0606 | 38076 |
| 1734046500 | 1.09 | -0.01 | -0.91 | 1.12 | 1.12 | 1.05 | 135820 |
| 1733960100 | 1.1 | -0.08 | -6.78 | 1.16 | 1.2 | 1.07 | 204449 |
| 1733873700 | 1.18 | -0.05 | -4.07 | 1.26 | 1.27 | 1.1399999 | 142283 |
| 1733787300 | 1.23 | 0.03 | 2.50 | 1.25 | 1.25 | 1.17 | 123356 |
| 1733528100 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.11 | 159134 |
| 1733441700 | 1.15 | -0.04 | -3.36 | 1.23 | 1.23 | 1.11 | 207818 |
| 1733355300 | 1.19 | 0.08 | 7.21 | 1.1399999 | 1.3 | 1.1299999 | 939363 |
| 1733268900 | 1.11 | 0.04 | 3.74 | 1.11 | 1.18 | 1.04 | 903618 |
| 1733182500 | 1.07 | 0.07 | 7.00 | 1 | 1.07 | 1 | 174205 |
| 1732917840 | 1 | 0.009 | 0.91 | 1 | 1.01 | 0.99 | 132637 |
| 1732750500 | 0.991 | -0.009 | -0.90 | 1.02 | 1.02 | 0.98 | 143875 |
| 1732664100 | 1 | -0.01 | -0.99 | 0.999 | 1.02 | 0.9902 | 78401 |
| 1732577700 | 1.01 | 0 | 0.00 | 0.999 | 1.02 | 0.999 | 110649 |
| 1732318500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.99 | 148922 |
| 1732232100 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 0.9997 | 57598 |
| 1732145700 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.9924 | 97198 |
| 1732059300 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 1 | 172976 |
| 1731972900 | 1.01 | -0.05 | -4.72 | 1.03 | 1.035 | 1 | 208172 |
| 1731713700 | 1.06 | -0.08 | -7.02 | 1.15 | 1.15 | 1.04 | 271302 |
| 1731627300 | 1.1399999 | 0.15 | 15.04 | 1.1 | 1.28 | 1 | 1871228 |
| 1731540900 | 0.991 | -0.029 | -2.84 | 1.02 | 1.0299 | 0.98 | 106881 |
| 1731454500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1.0001 | 74820 |
| 1731368100 | 1.01 | -0.03 | -2.88 | 1.02 | 1.0349 | 1.01 | 50009 |
| 1731108900 | 1.04 | -0.03 | -2.80 | 1.06 | 1.07 | 1 | 146244 |
| 1731022500 | 1.07 | 0.06 | 5.94 | 1.02 | 1.09 | 0.9975 | 195032 |
| 1730936100 | 1.01 | 0 | 0.00 | 1.02 | 1.04 | 0.9696 | 116335 |
| 1730849700 | 1.01 | 0.01 | 0.50 | 1.01 | 1.02 | 0.992 | 29149 |
| 1730763300 | 1.0049999 | -0.01 | -0.50 | 1 | 1.02 | 0.999 | 37303 |
| 1730500500 | 1.01 | 0.01 | 1.00 | 0.999 | 1.02 | 0.977 | 37662 |
| 1730414100 | 1 | 0.0045 | 0.45 | 0.98 | 1.02 | 0.9753 | 55475 |
| 1730327700 | 0.9955 | -0.0245 | -2.40 | 1.01 | 1.02 | 0.985 | 66711 |
| 1730241300 | 1.02 | -0.02 | -1.92 | 1.05 | 1.07 | 1.01 | 84856 |
| 1730154900 | 1.04 | -0.06 | -5.45 | 1.09 | 1.09 | 1 | 182212 |
| 1729895700 | 1.1 | 0 | 0.00 | 1.1 | 1.1299999 | 1.08 | 83483 |
| 1729809300 | 1.1 | 0.03 | 2.80 | 1.1 | 1.129 | 1.08 | 129045 |
| 1729722900 | 1.07 | -0.1 | -8.55 | 1.15 | 1.15 | 1.05 | 183839 |
| 1729636500 | 1.17 | 0.1 | 9.35 | 1.07 | 1.18 | 1.0541 | 397335 |
| 1729550100 | 1.07 | 0.06 | 5.94 | 1.04 | 1.1 | 1.03 | 294082 |
| 1729290900 | 1.01 | 0.04 | 4.11 | 0.9784 | 1.0501 | 0.9701 | 240123 |
| 1729204500 | 0.9701 | -0.0599 | -5.82 | 1.04 | 1.04 | 0.95 | 323904 |
| 1729118100 | 1.03 | 0.08 | 8.42 | 0.9656 | 1.03 | 0.95 | 147459 |
| 1729031700 | 0.95 | -0.0225 | -2.31 | 0.96 | 0.977401 | 0.9403 | 73174 |
| 1728945300 | 0.9725 | 0.0225 | 2.37 | 0.955 | 0.9999 | 0.955 | 110906 |
| 1728686100 | 0.95 | 0 | 0.00 | 0.95 | 0.98 | 0.9495 | 33643 |
| 1728599700 | 0.95 | 0.0001 | 0.01 | 0.9529 | 0.96 | 0.9355 | 54448 |
| 1728513300 | 0.9499 | 0.0019 | 0.20 | 0.95 | 0.96 | 0.94 | 65102 |
| 1728426900 | 0.948 | -0.007 | -0.73 | 0.955 | 0.9599 | 0.94 | 57253 |
| 1728340500 | 0.955 | -0.0161 | -1.66 | 0.96 | 0.982424 | 0.955 | 45429 |
| 1728081300 | 0.9711 | 0.0035 | 0.36 | 0.98 | 0.98 | 0.9356 | 50914 |
| 1727994900 | 0.9676 | 0.0171 | 1.80 | 0.9678 | 0.979 | 0.96 | 36142 |
| 1727908500 | 0.9505 | -0.0229 | -2.35 | 0.977 | 0.99 | 0.9502 | 36334 |
| 1727822100 | 0.9734 | -0.0256 | -2.56 | 1.02 | 1.02 | 0.95 | 66510 |
| 1727735700 | 0.999 | -0.011 | -1.09 | 1.01 | 1.02 | 0.965 | 75775 |
| 1727476500 | 1.01 | 0.01 | 0.97 | 1.01 | 1.04 | 0.99 | 57532 |
| 1727390100 | 1.0003 | -0.04 | -3.82 | 1.06 | 1.06 | 1 | 89348 |
| 1727303700 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0672 | 1.0201 | 66799 |
| 1727217300 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.04 | 53377 |
| 1727130900 | 1.06 | 0.01 | 0.95 | 1.05 | 1.09 | 1.05 | 39548 |
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
