Hot Features
プレミアム
Adial Pharmaceuticals Inc (ADIL)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.135 | -13.5 | 1 | 1.0099 | 0.7151 | 403277 | 0.85921048 | CS |
| 4 | -0.145 | -14.3564356436 | 1.01 | 1.13 | 0.7151 | 147954 | 0.91855993 | CS |
| 12 | -0.1325 | -13.2832080201 | 0.9975 | 1.3 | 0.7151 | 193142 | 1.05754787 | CS |
| 26 | -0.165 | -16.0194174757 | 1.03 | 1.3 | 0.7151 | 179710 | 1.03955159 | CS |
| 52 | -0.375 | -30.2419354839 | 1.24 | 4.12 | 0.7151 | 2350167 | 1.95817153 | CS |
| 156 | -52.885 | -98.3906976744 | 53.75 | 65.5 | 0.7151 | 1161285 | 5.66297716 | CS |
| 260 | -45.885 | -98.1497326203 | 46.75 | 127 | 0.7151 | 1014768 | 24.08472858 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.859 | 0.029 | 3.49 | 0.861 | 0.9498 | 0.8 | 815811 |
| 1738107300 | 0.83 | -0.1203 | -12.66 | 0.95 | 0.95 | 0.7151 | 629163 |
| 1738020900 | 0.9503 | -0.0278 | -2.84 | 0.96 | 0.9781 | 0.92 | 51772 |
| 1737761700 | 0.9781 | 0.0141 | 1.46 | 1 | 1.0099 | 0.96 | 116360 |
| 1737675300 | 0.964 | 0 | 0.00 | 0.964 | 0.964 | 0.964 | 0 |
| 1737588900 | 0.964 | -0.0085 | -0.87 | 0.973 | 1.02 | 0.95 | 60091 |
| 1737502500 | 0.9725 | 0.0125 | 1.30 | 1.02 | 1.02 | 0.9617 | 93104 |
| 1737156900 | 0.96 | -0.08 | -7.69 | 1.02 | 1.025 | 0.96 | 100888 |
| 1737070500 | 1.04 | 0.02 | 1.96 | 1.01 | 1.0583 | 1 | 54364 |
| 1736984100 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 0.9926 | 62907 |
| 1736897700 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 1.01 | 21095 |
| 1736811300 | 1.01 | -0.01 | -0.98 | 0.99 | 1.04 | 0.99 | 42330 |
| 1736552100 | 1.02 | 0 | 0.00 | 1.035 | 1.035 | 0.9911 | 90803 |
| 1736379300 | 1.02 | -0.05 | -4.67 | 1.07 | 1.0749 | 1.02 | 53446 |
| 1736292900 | 1.07 | -0.01 | -0.82 | 1.05 | 1.1 | 1.03 | 83139 |
| 1736206500 | 1.0788 | -0.01 | -1.03 | 1.08 | 1.1 | 1.06 | 72148 |
| 1735947300 | 1.09 | 0.03 | 2.78 | 1.08 | 1.1 | 1.05 | 74872 |
| 1735860900 | 1.0605 | 0.05 | 5.00 | 1.01 | 1.1299999 | 1.01 | 92923 |
| 1735688100 | 1.01 | -0.02 | -1.94 | 1.02 | 1.04 | 0.97 | 132246 |
| 1735601700 | 1.03 | 0.01 | 0.98 | 1.03 | 1.0759 | 1.01 | 156679 |
| 1735342500 | 1.02 | -0.03 | -2.86 | 1.0501 | 1.06 | 1.0059 | 113645 |
| 1735256100 | 1.05 | 0 | 0.00 | 1.04 | 1.07 | 1.02 | 59577 |
| 1735077840 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.01 | 62597 |
| 1734996900 | 1.03 | -0.04 | -3.74 | 1.0667 | 1.0689 | 1.01 | 61842 |
| 1734737700 | 1.07 | 0.02 | 1.90 | 1.032 | 1.07 | 1 | 128041 |
| 1734651300 | 1.05 | -0.06 | -5.41 | 1.1065 | 1.11 | 1.05 | 108316 |
| 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 | 144438 |
| 1734392100 | 1.095 | 0 | 0.46 | 1.1 | 1.1076 | 1.07 | 67681 |
| 1734132900 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.0606 | 37092 |
| 1734046500 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.05 | 126504 |
| 1733960100 | 1.1 | -0.08 | -6.78 | 1.2 | 1.2 | 1.07 | 198243 |
| 1733873700 | 1.18 | -0.05 | -4.07 | 1.26 | 1.27 | 1.1399999 | 138254 |
| 1733787300 | 1.23 | 0.03 | 2.50 | 1.25 | 1.25 | 1.17 | 121054 |
| 1733528100 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.11 | 158659 |
| 1733441700 | 1.15 | -0.04 | -3.36 | 1.23 | 1.23 | 1.11 | 205082 |
| 1733355300 | 1.19 | 0.08 | 7.21 | 1.1399999 | 1.3 | 1.1299999 | 933892 |
| 1733268900 | 1.11 | 0.04 | 3.74 | 1.1399999 | 1.18 | 1.04 | 893142 |
| 1733182500 | 1.07 | 0.07 | 7.00 | 1 | 1.07 | 1 | 174202 |
| 1732917840 | 1 | 0.009 | 0.91 | 1 | 1.01 | 0.99 | 132636 |
| 1732750500 | 0.991 | -0.009 | -0.90 | 1.02 | 1.02 | 0.98 | 143648 |
| 1732664100 | 1 | -0.01 | -0.99 | 0.999 | 1.02 | 0.9902 | 73832 |
| 1732577700 | 1.01 | 0 | 0.00 | 1.0103 | 1.02 | 1 | 108930 |
| 1732318500 | 1.01 | -0.01 | -0.98 | 1.0001 | 1.0159 | 0.99 | 147294 |
| 1732232100 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 0.9997 | 57597 |
| 1732145700 | 1.02 | 0.01 | 0.99 | 1.0051 | 1.02 | 0.9924 | 94656 |
| 1732059300 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 1 | 167364 |
| 1731972900 | 1.01 | -0.05 | -4.72 | 1.03 | 1.035 | 1 | 207591 |
| 1731713700 | 1.06 | -0.08 | -7.02 | 1.1251 | 1.1460999 | 1.04 | 259039 |
| 1731627300 | 1.1399999 | 0.15 | 15.04 | 1.11 | 1.28 | 1 | 1829865 |
| 1731540900 | 0.991 | -0.029 | -2.84 | 1.0202 | 1.0299 | 0.98 | 106118 |
| 1731454500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1.0001 | 73910 |
| 1731368100 | 1.01 | -0.03 | -2.88 | 1.02 | 1.0349 | 1.01 | 50008 |
| 1731108900 | 1.04 | -0.03 | -2.80 | 1.0401 | 1.07 | 1 | 146088 |
| 1731022500 | 1.07 | 0.06 | 5.94 | 0.9975 | 1.09 | 0.9975 | 187992 |
| 1730936100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.9696 | 121795 |
| 1730849700 | 1.01 | 0.01 | 0.50 | 0.992 | 1.02 | 0.992 | 28797 |
| 1730763300 | 1.0049999 | -0.01 | -0.50 | 1 | 1.02 | 0.999 | 37290 |
| 1730500500 | 1.01 | 0.01 | 1.00 | 0.9997 | 1.02 | 0.977 | 36784 |
| 1730414100 | 1 | 0.0045 | 0.45 | 0.98 | 1.02 | 0.9753 | 52885 |
| 1730327700 | 0.9955 | -0.0245 | -2.40 | 1.02 | 1.02 | 0.985 | 66541 |
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
