Hot Features
プレミアム
Adma Biologics Inc (ADMA)
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 | 0.3212 | 1.87179487179 | 17.16 | 17.96 | 17.08 | 2897134 | 17.53035544 | CS |
| 4 | -4.2588 | -19.5896964121 | 21.74 | 21.78 | 17.08 | 2669834 | 18.83799666 | CS |
| 12 | -2.4088 | -12.1106083459 | 19.89 | 23.64 | 15.33 | 3689264 | 18.76667937 | CS |
| 26 | 6.6412 | 61.2656826568 | 10.84 | 23.64 | 10.21 | 4202233 | 17.54031699 | CS |
| 52 | 13.1212 | 300.944954128 | 4.36 | 23.64 | 4.36 | 3501312 | 13.38639487 | CS |
| 156 | 16.2112 | 1276.47244094 | 1.27 | 23.64 | 1.17 | 2814321 | 7.25899924 | CS |
| 260 | 13.4412 | 332.702970297 | 4.04 | 23.64 | 1.01 | 3184537 | 4.91021692 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 17.45 | -0.44 | -2.46 | 17.6956 | 17.75 | 17.06 | 1508528 |
| 1735256100 | 17.89 | 0.48 | 2.76 | 17.3 | 17.9 | 17.2 | 1623619 |
| 1735077840 | 17.41 | -0.31 | -1.75 | 17.75 | 17.75 | 17.2801 | 814480 |
| 1734996900 | 17.72 | 0.32 | 1.84 | 17.35 | 17.87 | 17.2504 | 2167992 |
| 1734737700 | 17.4 | -0.5 | -2.79 | 17.175 | 17.96 | 17.08 | 6597235 |
| 1734651300 | 17.9 | 0.2 | 1.13 | 18.02 | 18.24 | 17.63 | 2033785 |
| 1734564900 | 17.7 | -0.93 | -4.99 | 18.71 | 18.97 | 17.315 | 2942779 |
| 1734478500 | 18.63 | -0.35 | -1.84 | 18.82 | 18.91 | 18.55 | 1618647 |
| 1734392100 | 18.98 | 0.39 | 2.10 | 18.56 | 19.19 | 18.56 | 1678445 |
| 1734132900 | 18.59 | -0.08 | -0.43 | 18.685 | 19.08 | 18.29 | 1951356 |
| 1734046500 | 18.67 | -0.96 | -4.89 | 19.4563 | 19.65 | 18.6 | 2113626 |
| 1733960100 | 19.63 | 0.42 | 2.19 | 19.4 | 19.88 | 19.3 | 1990392 |
| 1733873700 | 19.21 | 0.2 | 1.05 | 19.15 | 19.49 | 19.13 | 2737729 |
| 1733787300 | 19.01 | -0.81 | -4.09 | 19.915 | 19.92 | 18.89 | 2952008 |
| 1733528100 | 19.82 | 0.5 | 2.61 | 19.49 | 19.88 | 19.36 | 2140605 |
| 1733441700 | 19.315 | -0.64 | -3.18 | 19.74 | 19.785 | 19.14 | 2103103 |
| 1733355300 | 19.95 | 0.03 | 0.15 | 19.9 | 20 | 19.6 | 1741307 |
| 1733268900 | 19.92 | 0.23 | 1.17 | 19.7 | 20.18 | 19.5 | 2585744 |
| 1733182500 | 19.69 | -0.42 | -2.09 | 19.584 | 19.9 | 18.42 | 5919542 |
| 1732917840 | 20.11 | -1.72 | -7.88 | 21.74 | 21.78 | 19.69 | 3965632 |
| 1732750500 | 21.83 | 0.01 | 0.05 | 22.12 | 22.12 | 21.53 | 1898168 |
| 1732664100 | 21.82 | 0.35 | 1.63 | 21.35 | 21.86 | 21.08 | 2074479 |
| 1732577700 | 21.47 | 0.29 | 1.37 | 21.35 | 21.88 | 20.98 | 3155088 |
| 1732318500 | 21.18 | -0.12 | -0.56 | 21.36 | 21.4204 | 20.88 | 2066889 |
| 1732232100 | 21.3 | -0.07 | -0.33 | 21.6 | 21.7 | 20.87 | 2258924 |
| 1732145700 | 21.37 | 0.74 | 3.59 | 20.55 | 21.395 | 20.47 | 2204031 |
| 1732059300 | 20.63 | 1.09 | 5.58 | 19.41 | 20.65 | 19.41 | 2164900 |
| 1731972900 | 19.54 | 0.5 | 2.63 | 19.15 | 19.588 | 19.05 | 2628946 |
| 1731713700 | 19.04 | -1.16 | -5.74 | 20.23 | 20.34 | 19.02 | 3612810 |
| 1731627300 | 20.2 | -1.27 | -5.92 | 21.2582 | 21.28 | 20.18 | 3121362 |
| 1731540900 | 21.47 | -0.31 | -1.42 | 22.2597 | 22.55 | 21.46 | 2400291 |
| 1731454500 | 21.78 | -0.7 | -3.11 | 22.42 | 22.42 | 21.74 | 4122456 |
| 1731368100 | 22.48 | -0.14 | -0.62 | 23.085 | 23.64 | 21.84 | 4637095 |
| 1731108900 | 22.62 | 2.9 | 14.71 | 20.76 | 23.52 | 20.01 | 9524474 |
| 1731022500 | 19.72 | 0.05 | 0.25 | 19.8 | 20.06 | 19.63 | 4395621 |
| 1730936100 | 19.67 | 0.84 | 4.46 | 19.7228 | 19.82 | 19.17 | 4240926 |
| 1730849700 | 18.83 | -0.28 | -1.47 | 19.08 | 19.25 | 18.57 | 2168132 |
| 1730763300 | 19.11 | -0.26 | -1.34 | 19.46 | 19.525 | 18.95 | 4485555 |
| 1730500500 | 19.37 | 3.06 | 18.76 | 18.29 | 20.18 | 18.26 | 11382517 |
| 1730414100 | 16.309999 | -0.65 | -3.83 | 16.5231 | 16.83 | 16.09 | 2828323 |
| 1730327700 | 16.96 | 0.25 | 1.50 | 16.85 | 17.03 | 16.37 | 2312617 |
| 1730241300 | 16.71 | 0.28 | 1.70 | 16.329999 | 16.751 | 16.2 | 2260430 |
| 1730154900 | 16.43 | 0.62 | 3.92 | 15.94 | 16.684999 | 15.92 | 2686844 |
| 1729895700 | 15.81 | -0.15 | -0.94 | 16.11 | 16.35 | 15.765 | 2730209 |
| 1729809300 | 15.96 | 0.27 | 1.72 | 15.75 | 16 | 15.61 | 2098587 |
| 1729722900 | 15.69 | 0.02 | 0.13 | 15.6 | 15.76 | 15.37 | 2897525 |
| 1729636500 | 15.67 | 0.05 | 0.32 | 15.5 | 15.79 | 15.335 | 2652014 |
| 1729550100 | 15.62 | -0.16 | -1.01 | 15.69 | 15.96 | 15.33 | 3413514 |
| 1729290900 | 15.78 | -0.34 | -2.11 | 16.12 | 16.18 | 15.75 | 4149675 |
| 1729204500 | 16.12 | -0.32 | -1.95 | 16.48 | 16.78 | 16.01 | 4142863 |
| 1729118100 | 16.44 | -0.14 | -0.84 | 16.61 | 16.9699 | 16.42 | 2623116 |
| 1729031700 | 16.579999 | 0.21 | 1.28 | 16.34 | 16.82 | 16.1 | 4251600 |
| 1728945300 | 16.37 | -0.78 | -4.52 | 17.03 | 17.19 | 16.079999 | 6413043 |
| 1728686100 | 17.145 | 0.13 | 0.79 | 17.13 | 17.43 | 16.42 | 9036562 |
| 1728599700 | 17.01 | -3.32 | -16.31 | 20.02 | 20.02 | 15.67 | 21086413 |
| 1728513300 | 20.325 | -0.4 | -1.91 | 20.76 | 21.13 | 20.31 | 3196926 |
| 1728426900 | 20.72 | 0.54 | 2.68 | 20.1 | 20.92 | 20.06 | 3628716 |
| 1728340500 | 20.18 | -0.11 | -0.54 | 20.33 | 20.39 | 19.83 | 2696702 |
| 1728081300 | 20.29 | 0.72 | 3.68 | 19.8 | 20.58 | 19.76 | 4161435 |
| 1727994900 | 19.57 | 0.07 | 0.36 | 19.5 | 19.98 | 19.425 | 1915485 |
| 1727908500 | 19.5 | -0.27 | -1.37 | 19.55 | 19.63 | 19.1 | 3255885 |
| 1727822100 | 19.77 | -0.22 | -1.10 | 19.93 | 20.06 | 19.4 | 2579771 |
| 1727735520 | 19.99 | 0.6 | 3.12 | 19.3 | 20.37 | 19.285 | 4466576 |
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
