Hot Features
プレミアム
Akebia Therapeutics Inc (AKBA)
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 | 0.12 | 6.77966101695 | 1.77 | 1.96 | 1.72 | 2210041 | 1.86778097 | CS |
| 4 | -0.2 | -9.56937799043 | 2.09 | 2.17 | 1.72 | 2134861 | 1.88780155 | CS |
| 12 | 0.03 | 1.61290322581 | 1.86 | 2.41 | 1.715 | 2199249 | 1.97996966 | CS |
| 26 | 0.43 | 29.4520547945 | 1.46 | 2.41 | 1.24 | 2032074 | 1.8457184 | CS |
| 52 | 0.37 | 24.3421052632 | 1.52 | 2.48 | 0.8 | 2884757 | 1.60571329 | CS |
| 156 | -0.89 | -32.0143884892 | 2.78 | 2.79 | 0.241 | 3511977 | 0.96964707 | CS |
| 260 | -5.26 | -73.5664335664 | 7.15 | 13.78 | 0.241 | 3684856 | 2.14580569 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.86 | -0.04 | -2.11 | 1.8801 | 1.91 | 1.84 | 2443584 |
| 1741390500 | 1.9 | -0.02 | -1.04 | 1.91 | 1.96 | 1.88 | 2227721 |
| 1741304100 | 1.92 | 0.07 | 3.50 | 1.835 | 1.96 | 1.835 | 2107766 |
| 1741217700 | 1.855 | 0.05 | 2.77 | 1.84 | 1.86 | 1.81 | 1699802 |
| 1741131300 | 1.805 | 0 | 0.28 | 1.78 | 1.84 | 1.72 | 2211408 |
| 1741044900 | 1.8 | -0.05 | -2.70 | 1.85 | 1.875 | 1.79 | 2195539 |
| 1740785700 | 1.85 | 0.02 | 1.09 | 1.8504 | 1.87 | 1.81 | 1824501 |
| 1740699300 | 1.83 | 0.03 | 1.67 | 1.8 | 1.9 | 1.8 | 1913824 |
| 1740612900 | 1.8 | -0.02 | -1.10 | 1.83 | 1.8588 | 1.78 | 3557581 |
| 1740526500 | 1.82 | 0.05 | 2.82 | 1.79 | 1.84 | 1.76 | 2462848 |
| 1740440100 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8182 | 1.74 | 2495524 |
| 1740180900 | 1.8 | -0.11 | -5.76 | 1.94 | 1.94 | 1.78 | 3987833 |
| 1740094500 | 1.91 | -0.07 | -3.54 | 1.9293 | 1.93 | 1.875 | 2367881 |
| 1740008100 | 1.98 | -0.09 | -4.35 | 2.07 | 2.08 | 1.97 | 1654883 |
| 1739921700 | 2.07 | -0.06 | -2.82 | 2.13 | 2.1349999 | 2.07 | 1212582 |
| 1739576100 | 2.13 | -0.01 | -0.47 | 2.13 | 2.17 | 2.11 | 1270900 |
| 1739489700 | 2.14 | 0.03 | 1.42 | 2.11 | 2.14 | 2.07 | 1536373 |
| 1739403300 | 2.11 | 0.01 | 0.48 | 2.085 | 2.12 | 2.085 | 1261824 |
| 1739316900 | 2.1 | 0 | 0.00 | 2.09 | 2.12 | 2.08 | 1422853 |
| 1739230500 | 2.1 | -0.04 | -1.87 | 2.14 | 2.15 | 2.09 | 1686110 |
| 1738971300 | 2.14 | -0.02 | -0.93 | 2.16 | 2.19 | 2.12 | 1333849 |
| 1738884900 | 2.16 | -0.01 | -0.46 | 2.19 | 2.215 | 2.16 | 1094254 |
| 1738798500 | 2.17 | 0.03 | 1.40 | 2.15 | 2.1725 | 2.12 | 1095523 |
| 1738712100 | 2.14 | 0.02 | 0.94 | 2.16 | 2.18 | 2.13 | 1278785 |
| 1738625700 | 2.12 | -0.12 | -5.36 | 2.15 | 2.19 | 2.07 | 3832553 |
| 1738366500 | 2.24 | -0.06 | -2.61 | 2.3 | 2.35 | 2.22 | 1852614 |
| 1738280100 | 2.3 | 0 | 0.00 | 2.3 | 2.35 | 2.29 | 1097123 |
| 1738193700 | 2.3 | 0.01 | 0.44 | 2.29 | 2.33 | 2.23 | 1719774 |
| 1738107300 | 2.29 | -0.01 | -0.43 | 2.3 | 2.35 | 2.24 | 1645343 |
| 1738020900 | 2.3 | -0.08 | -3.36 | 2.36 | 2.41 | 2.2799999 | 2140616 |
| 1737761700 | 2.38 | -0.01 | -0.42 | 2.4 | 2.4049999 | 2.36 | 1610603 |
| 1737675300 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1737588900 | 2.39 | 0.02 | 0.84 | 2.395 | 2.4 | 2.3111 | 2964283 |
| 1737502500 | 2.37 | 0.3 | 14.49 | 2.08 | 2.37 | 2.08 | 5490785 |
| 1737156900 | 2.07 | 0.14 | 7.25 | 1.95 | 2.09 | 1.92 | 6518088 |
| 1737070500 | 1.93 | -0.01 | -0.52 | 1.95 | 1.95 | 1.9 | 1398980 |
| 1736984100 | 1.94 | 0.05 | 2.65 | 1.93 | 2 | 1.9 | 1974055 |
| 1736897700 | 1.89 | 0.02 | 1.07 | 1.9 | 1.92 | 1.86 | 2196264 |
| 1736811300 | 1.87 | 0.12 | 6.86 | 1.74 | 1.975 | 1.715 | 3968628 |
| 1736552100 | 1.75 | -0.04 | -2.23 | 1.755 | 1.77 | 1.73 | 2220028 |
| 1736379300 | 1.79 | -0.07 | -3.76 | 1.86 | 1.86 | 1.78 | 1507755 |
| 1736292900 | 1.86 | -0.01 | -0.53 | 1.88 | 1.905 | 1.84 | 2002226 |
| 1736206500 | 1.87 | -0.05 | -2.60 | 1.92 | 1.9288 | 1.86 | 1810587 |
| 1735947300 | 1.92 | 0.02 | 1.05 | 1.91 | 1.94 | 1.87 | 1921820 |
| 1735860900 | 1.9 | 0 | 0.00 | 1.9 | 1.94 | 1.87 | 1795411 |
| 1735688100 | 1.9 | 0.05 | 2.70 | 1.88 | 1.92 | 1.835 | 1782482 |
| 1735601700 | 1.85 | -0.1 | -5.13 | 1.93 | 1.94 | 1.85 | 2240103 |
| 1735342500 | 1.95 | 0.02 | 1.04 | 1.94 | 1.975 | 1.91 | 1611989 |
| 1735256100 | 1.93 | 0.07 | 3.76 | 1.86 | 1.93 | 1.85 | 1662429 |
| 1735077840 | 1.86 | 0.01 | 0.54 | 1.86 | 1.87 | 1.83 | 513303 |
| 1734996900 | 1.85 | 0.02 | 1.09 | 1.88 | 1.88 | 1.81 | 1556293 |
| 1734737700 | 1.83 | 0.04 | 2.23 | 1.76 | 1.87 | 1.75 | 5665547 |
| 1734651300 | 1.79 | 0.03 | 1.70 | 1.76 | 1.82 | 1.745 | 1555311 |
| 1734564900 | 1.76 | -0.11 | -5.88 | 1.88 | 1.9 | 1.74 | 2633431 |
| 1734478500 | 1.87 | 0.03 | 1.63 | 1.86 | 1.89 | 1.815 | 1482978 |
| 1734392100 | 1.84 | -0.01 | -0.54 | 1.831 | 1.9 | 1.81 | 1793770 |
| 1734132900 | 1.85 | 0.03 | 1.65 | 1.8 | 1.86 | 1.79 | 1724001 |
| 1734046500 | 1.82 | -0.1 | -5.21 | 1.875 | 1.92 | 1.82 | 2373099 |
| 1733960100 | 1.92 | -0.06 | -3.03 | 1.95 | 1.95 | 1.86 | 3024783 |
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
