Hot Features
プレミアム
Alumis Inc (ALMS)
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 | -0.58 | -6.72853828306 | 8.62 | 9.2 | 8.04 | 185670 | 8.66369848 | CS |
| 4 | -1.38 | -14.6496815287 | 9.42 | 9.914 | 7.66 | 149770 | 8.61625626 | CS |
| 12 | -2.71 | -25.2093023256 | 10.75 | 13.11 | 7.66 | 107760 | 9.73655178 | CS |
| 26 | -5.46 | -40.4444444444 | 13.5 | 13.5 | 7.66 | 156940 | 11.30023206 | CS |
| 52 | -5.46 | -40.4444444444 | 13.5 | 13.5 | 7.66 | 156940 | 11.30023206 | CS |
| 156 | -5.46 | -40.4444444444 | 13.5 | 13.5 | 7.66 | 156940 | 11.30023206 | CS |
| 260 | -5.46 | -40.4444444444 | 13.5 | 13.5 | 7.66 | 156940 | 11.30023206 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.0399999 | -0.33 | -3.94 | 8.31 | 8.31 | 7.91 | 44241 |
| 1734996900 | 8.3699999 | -0.45 | -5.10 | 8.93 | 8.98 | 8.32 | 126616 |
| 1734737700 | 8.82 | 0.19 | 2.20 | 8.51 | 8.92 | 8.2899999 | 404401 |
| 1734651300 | 8.63 | 0.2 | 2.37 | 8.43 | 9.0399999 | 8.3131 | 227800 |
| 1734564900 | 8.43 | -0.31 | -3.55 | 8.8 | 9.14 | 8.43 | 98527 |
| 1734478500 | 8.74 | 0.16 | 1.86 | 8.61 | 9.2 | 8.61 | 89169 |
| 1734392100 | 8.58 | 0.19 | 2.26 | 8.25 | 8.7668 | 8.25 | 71166 |
| 1734132900 | 8.39 | -0.34 | -3.89 | 8.5 | 8.66 | 8.2899999 | 76812 |
| 1734046500 | 8.73 | 0.23 | 2.71 | 8.48 | 9 | 8.48 | 81811 |
| 1733960100 | 8.5 | 0.11 | 1.31 | 8.43 | 8.89 | 8.13 | 106852 |
| 1733873700 | 8.39 | -0.22 | -2.56 | 8.59 | 8.81 | 8.36 | 177126 |
| 1733787300 | 8.61 | -0.39 | -4.33 | 9.08 | 9.4 | 8.58 | 141641 |
| 1733528100 | 9 | 0.38 | 4.41 | 8.66 | 9.26 | 8.1806 | 101691 |
| 1733441700 | 8.6199999 | 0.63 | 7.88 | 7.95 | 8.82 | 7.66 | 474335 |
| 1733355300 | 7.99 | -0.57 | -6.66 | 8.41 | 8.56 | 7.96 | 119551 |
| 1733268900 | 8.56 | 0.29 | 3.51 | 8.36 | 9.0068 | 8.35 | 184689 |
| 1733182500 | 8.27 | -0.99 | -10.69 | 9.25 | 9.36 | 8.2129999 | 222109 |
| 1732917840 | 9.26 | -0.46 | -4.73 | 9.77 | 9.77 | 9.21 | 67434 |
| 1732750500 | 9.72 | 0.32 | 3.40 | 9.52 | 9.914 | 9.44 | 39075 |
| 1732664100 | 9.4 | -0.02 | -0.21 | 9.42 | 9.56 | 9.0609 | 68223 |
| 1732577700 | 9.42 | -0.04 | -0.42 | 9.6 | 9.9374 | 9.325 | 103248 |
| 1732318500 | 9.46 | 0.02 | 0.21 | 9.48 | 9.72 | 9.09 | 120495 |
| 1732232100 | 9.44 | -0.2 | -2.07 | 9.7 | 9.86 | 9.255 | 80146 |
| 1732145700 | 9.64 | -0.71 | -6.86 | 10.36 | 10.36 | 9.075 | 244991 |
| 1732059300 | 10.35 | 1.71 | 19.79 | 9.5 | 10.4 | 8.72 | 200117 |
| 1731972900 | 8.64 | -0.21 | -2.37 | 9.23 | 9.9848 | 8.33 | 91172 |
| 1731713700 | 8.85 | -0.56 | -5.95 | 9.5 | 10.64 | 8.225 | 181250 |
| 1731627300 | 9.41 | -1.4 | -12.95 | 10.92 | 10.985 | 9.11 | 246429 |
| 1731540900 | 10.81 | -0.54 | -4.76 | 11.51 | 11.51 | 10.73 | 61631 |
| 1731454500 | 11.35 | -0.49 | -4.14 | 11.86 | 12.16 | 11.1 | 52403 |
| 1731368100 | 11.84 | -0.18 | -1.50 | 12.19 | 12.39 | 11.7 | 92297 |
| 1731108900 | 12.02 | 0.32 | 2.74 | 11.75 | 12.18 | 11.425 | 81060 |
| 1731022500 | 11.7 | -0.64 | -5.19 | 12.27 | 12.3 | 11.46 | 55933 |
| 1730936100 | 12.34 | 0.39 | 3.26 | 12.22 | 13 | 12.1784 | 98136 |
| 1730849700 | 11.95 | 0.53 | 4.64 | 11.4 | 11.99 | 11.4 | 24773 |
| 1730763300 | 11.42 | 0.11 | 0.97 | 11.31 | 11.59 | 11.23 | 24631 |
| 1730500500 | 11.31 | -0.01 | -0.09 | 11.43 | 11.62 | 11.275 | 49874 |
| 1730414100 | 11.32 | 0.09 | 0.80 | 11.11 | 11.8 | 11.11 | 71372 |
| 1730327700 | 11.23 | -0.93 | -7.65 | 11.81 | 12.0321 | 11.23 | 43982 |
| 1730241300 | 12.16 | 0.17 | 1.42 | 12.01 | 12.29 | 11.95 | 24214 |
| 1730154900 | 11.99 | 0.09 | 0.76 | 11.85 | 12 | 11.6201 | 63235 |
| 1729895700 | 11.9 | -0.07 | -0.58 | 12 | 12.36 | 11.8 | 59853 |
| 1729809300 | 11.97 | -0.07 | -0.58 | 12.25 | 12.58 | 11.86 | 49768 |
| 1729722900 | 12.04 | -0.94 | -7.24 | 12.9 | 13.0137 | 11.8 | 87022 |
| 1729636500 | 12.98 | 0.4 | 3.18 | 12.58 | 13.02 | 12.36 | 85167 |
| 1729550100 | 12.58 | 0.55 | 4.57 | 12 | 13.11 | 12 | 122169 |
| 1729290900 | 12.03 | 0.91 | 8.18 | 11.01 | 12.075 | 10.92 | 112036 |
| 1729204500 | 11.12 | -0.07 | -0.63 | 11.63 | 11.745 | 10.8 | 47497 |
| 1729118100 | 11.19 | -0.01 | -0.09 | 11.1 | 11.4 | 10.71 | 129028 |
| 1729031700 | 11.2 | 0.88 | 8.53 | 10.5 | 11.35 | 10.44 | 78840 |
| 1728945300 | 10.32 | -0.03 | -0.29 | 10.44 | 10.44 | 10.09 | 57930 |
| 1728686100 | 10.35 | 0.06 | 0.58 | 10.46 | 10.49 | 10.26 | 50107 |
| 1728599700 | 10.29 | -0.2 | -1.91 | 10.5 | 10.63 | 9.95 | 84981 |
| 1728513300 | 10.49 | 0.17 | 1.65 | 10.37 | 10.61 | 10.23 | 71687 |
| 1728426900 | 10.32 | -0.03 | -0.29 | 10.5 | 10.76 | 10.185 | 77722 |
| 1728340500 | 10.35 | 0.61 | 6.26 | 9.74 | 10.39 | 9.5401 | 98307 |
| 1728081300 | 9.74 | -0.29 | -2.89 | 10.11 | 10.26 | 9.58 | 110852 |
| 1727994900 | 10.03 | -0.37 | -3.56 | 10.5 | 10.5 | 10.01 | 89827 |
| 1727908500 | 10.4 | -0.27 | -2.53 | 10.78 | 10.78 | 10.3 | 60915 |
| 1727822100 | 10.67 | -0.01 | -0.09 | 10.75 | 10.88 | 10.46 | 72854 |
| 1727735700 | 10.68 | -0.48 | -4.30 | 11.1 | 11.5997 | 10.46 | 111814 |
| 1727476500 | 11.16 | -0.81 | -6.77 | 12.13 | 12.2278 | 10.7 | 170719 |
| 1727390100 | 11.97 | 0.46 | 4.00 | 11.56 | 12.16 | 11.56 | 145626 |
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
