Hot Features
プレミアム
Aileron Therapeutics Inc (ALRN)
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 | -0.1951 | -4.88972431078 | 3.99 | 4.075 | 3.55 | 35216 | 3.79471343 | CS |
| 4 | 0.1449 | 3.9698630137 | 3.65 | 4.4 | 3.32 | 79491 | 3.82734125 | CS |
| 12 | 1.6149 | 74.0779816514 | 2.18 | 4.4 | 2.15 | 73666 | 3.35659973 | CS |
| 26 | -0.0151 | -0.396325459318 | 3.81 | 4.4 | 1.61 | 68848 | 3.14069959 | CS |
| 52 | 2.0149 | 113.196629213 | 1.78 | 7.42 | 1.52 | 84433 | 3.9190131 | CS |
| 156 | -14.3471 | -79.0822401058 | 18.142 | 18.4 | 1.01 | 240375 | 6.21751633 | CS |
| 260 | -6.6231 | -63.5736225763 | 10.418 | 49.4 | 1.01 | 593675 | 23.2492707 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 3.59 | -0.21 | -5.53 | 3.72 | 3.9461 | 3.585 | 49758 |
| 1731108900 | 3.8 | 0.08 | 2.15 | 3.76 | 3.9399 | 3.65 | 19029 |
| 1731022500 | 3.72 | -0.12 | -3.13 | 3.84 | 3.84 | 3.69 | 11519 |
| 1730936100 | 3.84 | -0.09 | -2.29 | 3.99 | 3.99 | 3.77 | 22345 |
| 1730849700 | 3.93 | -0.07 | -1.75 | 3.99 | 4.075 | 3.83 | 73431 |
| 1730763300 | 4 | 0 | 0.00 | 4 | 4.15 | 3.925 | 105876 |
| 1730500500 | 4 | -0.12 | -2.91 | 4.16 | 4.16 | 3.865 | 25593 |
| 1730414100 | 4.12 | 0.27 | 7.01 | 3.9 | 4.12 | 3.65 | 64575 |
| 1730327700 | 3.85 | -0.23 | -5.64 | 4.0199999 | 4.08 | 3.46 | 202018 |
| 1730241300 | 4.08 | 0.06 | 1.49 | 4.08 | 4.4 | 3.67 | 184849 |
| 1730154900 | 4.0199999 | 0.3 | 8.21 | 3.7 | 4.0599999 | 3.55 | 132191 |
| 1729895700 | 3.715 | -0.01 | -0.13 | 3.69 | 3.735 | 3.5621 | 74474 |
| 1729809300 | 3.72 | 0.16 | 4.35 | 3.55 | 3.72 | 3.32 | 51229 |
| 1729722900 | 3.565 | -0.11 | -2.86 | 3.74 | 3.74 | 3.53 | 34402 |
| 1729636500 | 3.67 | 0.1 | 2.80 | 3.59 | 3.81 | 3.55 | 406900 |
| 1729550100 | 3.57 | -0.05 | -1.38 | 3.62 | 3.7 | 3.5601 | 33845 |
| 1729290900 | 3.62 | 0.01 | 0.28 | 3.54 | 3.65 | 3.54 | 16678 |
| 1729204500 | 3.61 | -0.09 | -2.43 | 3.66 | 3.7 | 3.54 | 34098 |
| 1729118100 | 3.7 | 0.01 | 0.27 | 3.6 | 3.71 | 3.6 | 34587 |
| 1729031700 | 3.69 | 0.1 | 2.79 | 3.65 | 3.72 | 3.6 | 12420 |
| 1728945300 | 3.59 | -0.03 | -0.83 | 3.59 | 3.7 | 3.41 | 15496 |
| 1728686100 | 3.62 | 0.22 | 6.47 | 3.51 | 3.7 | 3.42 | 16706 |
| 1728599700 | 3.4 | -0.06 | -1.73 | 3.49 | 3.57 | 3.24 | 14044 |
| 1728513300 | 3.46 | 0.02 | 0.58 | 3.44 | 3.5729 | 3.395 | 26804 |
| 1728426900 | 3.44 | 0.17 | 5.20 | 3.3 | 3.59 | 3.29 | 34549 |
| 1728340500 | 3.27 | -0.28 | -7.89 | 3.5 | 3.5483 | 3.21 | 34294 |
| 1728081300 | 3.55 | 0.09 | 2.60 | 3.45 | 3.6899 | 3.39 | 10620 |
| 1727994900 | 3.46 | 0.13 | 3.90 | 3.31 | 3.55 | 3.31 | 54139 |
| 1727908500 | 3.33 | -0.29 | -8.01 | 3.58 | 3.63 | 3.2956 | 20510 |
| 1727822100 | 3.62 | 0.08 | 2.26 | 3.61 | 3.62 | 3.34 | 14952 |
| 1727735700 | 3.54 | -0.11 | -3.01 | 3.6 | 3.65 | 3.2819 | 87367 |
| 1727476500 | 3.65 | 0.06 | 1.67 | 3.65 | 3.7 | 3.4101 | 85200 |
| 1727390100 | 3.59 | 0.38 | 11.84 | 3.2799999 | 3.6 | 3.1 | 71986 |
| 1727303700 | 3.21 | -0.15 | -4.46 | 3.35 | 3.35 | 2.86 | 61223 |
| 1727217300 | 3.36 | -0.35 | -9.43 | 3.71 | 3.72 | 3.3308 | 67522 |
| 1727130900 | 3.71 | -0.02 | -0.54 | 3.81 | 3.83 | 3.485 | 80358 |
| 1726871700 | 3.73 | 0.82 | 28.18 | 2.94 | 3.75 | 2.94 | 352004 |
| 1726785300 | 2.91 | 0.26 | 9.81 | 2.65 | 2.93 | 2.65 | 789516 |
| 1726698900 | 2.65 | -0.23 | -7.99 | 2.86 | 2.865 | 2.65 | 19089 |
| 1726612500 | 2.88 | 0.09 | 3.23 | 2.8 | 2.91 | 2.67 | 183955 |
| 1726526100 | 2.79 | 0.05 | 1.82 | 2.74 | 2.85 | 2.6701 | 35685 |
| 1726266900 | 2.74 | -0.12 | -4.20 | 2.85 | 2.85 | 2.67 | 5371 |
| 1726180500 | 2.86 | -0.02 | -0.69 | 2.88 | 2.89 | 2.68 | 98892 |
| 1726094100 | 2.88 | 0.14 | 5.11 | 2.7 | 2.88 | 2.64 | 8098 |
| 1726007700 | 2.74 | -0.01 | -0.36 | 2.71 | 2.7799999 | 2.6 | 12699 |
| 1725921300 | 2.75 | -0.05 | -1.79 | 2.77 | 2.8 | 2.6 | 49635 |
| 1725662100 | 2.8 | -0.09 | -3.11 | 2.85 | 2.88 | 2.55 | 17673 |
| 1725575700 | 2.89 | 0.1 | 3.58 | 2.7599999 | 2.93 | 2.69 | 44604 |
| 1725489300 | 2.79 | 0.09 | 3.33 | 2.7799999 | 2.79 | 2.6101 | 39513 |
| 1725402900 | 2.7 | 0.18 | 7.14 | 2.5 | 2.75 | 2.5 | 45817 |
| 1725057300 | 2.52 | 0.17 | 7.23 | 2.42 | 2.52 | 2.2700999 | 10919 |
| 1724970900 | 2.35 | -0.02 | -0.84 | 2.37 | 2.3999 | 2.2566 | 21796 |
| 1724884500 | 2.37 | -0.05 | -2.07 | 2.32 | 2.395 | 2.3 | 7243 |
| 1724798100 | 2.42 | -0.03 | -1.22 | 2.43 | 2.46 | 2.2900999 | 17647 |
| 1724711700 | 2.45 | 0.13 | 5.60 | 2.31 | 2.4916 | 2.2799999 | 29686 |
| 1724452500 | 2.32 | -0.18 | -7.20 | 2.43 | 2.43 | 2.2 | 50814 |
| 1724366100 | 2.5 | -0.06 | -2.34 | 2.6 | 2.61 | 2.47 | 72796 |
| 1724279700 | 2.56 | 0.16 | 6.67 | 2.4 | 2.5934 | 2.37 | 57703 |
| 1724193300 | 2.4 | 0.25 | 11.63 | 2.18 | 2.44 | 2.15 | 89571 |
| 1724106900 | 2.15 | 0.26 | 13.76 | 2.19 | 2.19 | 2.0099999 | 59323 |
| 1723847700 | 1.89 | 0.24 | 14.55 | 1.71 | 1.96 | 1.67 | 44074 |
| 1723761300 | 1.65 | -0.2 | -10.81 | 1.95 | 1.95 | 1.61 | 64101 |
| 1723674900 | 1.85 | -0.21 | -10.19 | 2.0299999 | 2.1199 | 1.85 | 234354 |
| 1723588500 | 2.06 | 0.13 | 6.74 | 1.9 | 2.25 | 1.8 | 86972 |
| 1723502100 | 1.93 | -0.03 | -1.53 | 1.96 | 2.2216999 | 1.89 | 21879 |
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
