Hot Features
プレミアム
Agenus Inc (AGEN)
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 | 0.1 | 2.68096514745 | 3.73 | 3.951 | 3.39 | 294480 | 3.57775044 | CS |
| 4 | 0.75 | 24.3506493506 | 3.08 | 4.15 | 2.96 | 396280 | 3.48655297 | CS |
| 12 | -0.105 | -2.66836086404 | 3.935 | 4.15 | 2.5 | 536297 | 3.19225938 | CS |
| 26 | -2.29 | -37.4183006536 | 6.12 | 6.53 | 2.5 | 454757 | 4.12182416 | CS |
| 52 | -8.772 | -69.6079987304 | 12.602 | 19.688 | 2.5 | 2762483 | 11.85999016 | CS |
| 156 | -48.17 | -92.6346153846 | 52 | 67.4 | 2.5 | 4561667 | 29.92692621 | CS |
| 260 | -72.17 | -94.9605263158 | 76 | 135.8 | 2.5 | 4098621 | 46.74873464 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.8 | 0.26 | 7.34 | 3.79 | 4.1 | 3.75 | 627613 |
| 1738280100 | 3.54 | -0.07 | -1.94 | 3.7 | 3.75 | 3.4927 | 300076 |
| 1738193700 | 3.61 | 0.05 | 1.40 | 3.54 | 3.7 | 3.39 | 321640 |
| 1738107300 | 3.56 | -0.04 | -1.11 | 3.59 | 3.64 | 3.51 | 167202 |
| 1738020900 | 3.6 | 0.03 | 0.84 | 3.7 | 3.75 | 3.501 | 309337 |
| 1737761700 | 3.57 | -0.09 | -2.46 | 3.73 | 3.951 | 3.55 | 372155 |
| 1737675300 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737588900 | 3.66 | -0.17 | -4.44 | 3.84 | 4.15 | 3.5501 | 1061971 |
| 1737502500 | 3.83 | 0.35 | 10.06 | 3.6 | 3.898 | 3.46 | 807453 |
| 1737156900 | 3.48 | 0.33 | 10.48 | 3.23 | 3.5 | 3.17 | 377752 |
| 1737070500 | 3.15 | -0.02 | -0.63 | 3.15 | 3.2 | 3.08 | 151875 |
| 1736984100 | 3.17 | 0.02 | 0.79 | 3.2599999 | 3.2897 | 3.11 | 271625 |
| 1736897700 | 3.145 | -0.01 | -0.32 | 3.17 | 3.195 | 2.97 | 300201 |
| 1736811300 | 3.1549999 | 0.04 | 1.28 | 3.02 | 3.16 | 2.96 | 158878 |
| 1736552100 | 3.115 | -0.29 | -8.38 | 3.38 | 3.4633 | 3.0543 | 294316 |
| 1736379300 | 3.4 | -0.15 | -4.23 | 3.55 | 3.56 | 3.2507 | 375389 |
| 1736292900 | 3.55 | 0.24 | 7.25 | 3.33 | 3.7 | 3.29 | 594479 |
| 1736206500 | 3.31 | 0.04 | 1.22 | 3.2799999 | 3.43 | 3.18 | 442701 |
| 1735947300 | 3.27 | 0.18 | 5.83 | 3.08 | 3.34 | 3.08 | 509753 |
| 1735860900 | 3.09 | 0.35 | 12.77 | 2.8 | 3.1 | 2.79 | 456334 |
| 1735688100 | 2.74 | 0.05 | 1.86 | 2.7 | 2.77 | 2.58 | 475363 |
| 1735601700 | 2.69 | -0.06 | -2.18 | 2.72 | 2.84 | 2.63 | 420451 |
| 1735342500 | 2.75 | -0.06 | -2.14 | 2.82 | 2.88 | 2.65 | 458380 |
| 1735256100 | 2.81 | 0.06 | 2.18 | 2.72 | 2.825 | 2.665 | 317323 |
| 1735077840 | 2.75 | 0.03 | 1.10 | 2.7 | 2.75 | 2.6235 | 417359 |
| 1734996900 | 2.72 | -0.11 | -3.89 | 2.87 | 2.8849999 | 2.69 | 564146 |
| 1734737700 | 2.83 | 0.07 | 2.54 | 2.75 | 2.91 | 2.66 | 790514 |
| 1734651300 | 2.7599999 | 0.04 | 1.66 | 2.7599999 | 2.81 | 2.691 | 354983 |
| 1734564900 | 2.715 | -0.24 | -8.12 | 3 | 3.025 | 2.65 | 650840 |
| 1734478500 | 2.955 | 0.13 | 4.42 | 2.83 | 3.0299999 | 2.7311 | 604957 |
| 1734392100 | 2.83 | -0.22 | -7.21 | 3.05 | 3.05 | 2.82 | 363913 |
| 1734132900 | 3.05 | -0.03 | -0.97 | 3.1 | 3.1436 | 2.93 | 417157 |
| 1734046500 | 3.08 | -0.19 | -5.81 | 3.2799999 | 3.29 | 3.06 | 335498 |
| 1733960100 | 3.27 | -0.09 | -2.53 | 3.36 | 3.44 | 3.27 | 275321 |
| 1733873700 | 3.355 | -0.15 | -4.14 | 3.49 | 3.52 | 3.27 | 318746 |
| 1733787300 | 3.5 | -0.08 | -2.23 | 3.6 | 3.85 | 3.485 | 416076 |
| 1733528100 | 3.58 | 0.44 | 14.01 | 3.17 | 3.61 | 3.1609 | 441107 |
| 1733441700 | 3.14 | -0.29 | -8.45 | 3.42 | 3.58 | 3.0601 | 502729 |
| 1733355300 | 3.43 | -0.07 | -2.00 | 3.53 | 3.75 | 3.425 | 640239 |
| 1733268900 | 3.5 | -0.23 | -6.17 | 3.7 | 3.73 | 3.46 | 795654 |
| 1733182500 | 3.73 | 0.31 | 9.06 | 3.45 | 3.74 | 3.35 | 660599 |
| 1732917840 | 3.42 | -0.07 | -2.01 | 3.52 | 3.6 | 3.3 | 248821 |
| 1732750500 | 3.49 | 0.11 | 3.25 | 3.5 | 4.0599999 | 3.475 | 1125630 |
| 1732664100 | 3.38 | -0.17 | -4.79 | 3.57 | 3.69 | 3.3591 | 370513 |
| 1732577700 | 3.55 | 0.21 | 6.29 | 3.44 | 3.89 | 3.44 | 916157 |
| 1732318500 | 3.34 | 0.48 | 16.78 | 2.79 | 3.3799 | 2.7841999 | 1076318 |
| 1732232100 | 2.86 | 0.19 | 7.12 | 2.7599999 | 2.875 | 2.61 | 540379 |
| 1732145700 | 2.67 | 0.1 | 3.89 | 2.61 | 2.8 | 2.55 | 504449 |
| 1732059300 | 2.57 | -0.06 | -2.28 | 2.57 | 2.63 | 2.5 | 597051 |
| 1731972900 | 2.63 | -0.09 | -3.31 | 2.77 | 2.89 | 2.5213 | 928693 |
| 1731713700 | 2.72 | -0.05 | -1.81 | 2.82 | 2.8799 | 2.5787 | 1071963 |
| 1731627300 | 2.77 | -0.26 | -8.58 | 3.1 | 3.1 | 2.74 | 934840 |
| 1731540900 | 3.0299999 | -0.08 | -2.42 | 3.1 | 3.24 | 3.02 | 526984 |
| 1731454500 | 3.105 | -0.8 | -20.38 | 3.6 | 3.72 | 2.98 | 2106765 |
| 1731368100 | 3.9 | -0.01 | -0.13 | 3.96 | 3.9652 | 3.83 | 434395 |
| 1731108900 | 3.905 | -0.03 | -0.64 | 3.95 | 4 | 3.75 | 671647 |
| 1731022500 | 3.93 | -0.29 | -6.87 | 4.25 | 4.3 | 3.91 | 672379 |
| 1730936100 | 4.22 | 0.07 | 1.69 | 4.36 | 4.38 | 4.15 | 400850 |
| 1730849700 | 4.15 | 0.09 | 2.22 | 4.1 | 4.165 | 3.98 | 444458 |
| 1730763300 | 4.0599999 | 0.01 | 0.25 | 4.09 | 4.115 | 3.965 | 395400 |
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
