Hot Features
プレミアム
Applied Therapeutics Inc (APLT)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.65 | -16.0194174757 | 10.3 | 10.6237 | 8.65 | 2161307 | 9.42702003 | CS |
| 4 | -0.31 | -3.45982142857 | 8.96 | 10.6237 | 8.35 | 1801835 | 9.24519224 | CS |
| 12 | 2.86 | 49.3955094991 | 5.79 | 10.6237 | 4.55 | 2747806 | 8.03754769 | CS |
| 26 | 4.52 | 109.443099274 | 4.13 | 10.6237 | 3.95 | 1909990 | 7.10410661 | CS |
| 52 | 6.72 | 348.186528497 | 1.93 | 10.6237 | 1.79 | 1752934 | 5.89657836 | CS |
| 156 | -5.17 | -37.4095513748 | 13.82 | 13.98 | 0.4995 | 860598 | 4.62016379 | CS |
| 260 | -6.3 | -42.1404682274 | 14.95 | 57.39 | 0.4995 | 573496 | 7.24807312 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 8.65 | -0.04 | -0.46 | 8.68 | 8.97 | 8.51 | 1432215 |
| 1731713700 | 8.69 | -0.32 | -3.55 | 9.01 | 9.1 | 8.67 | 1861964 |
| 1731627300 | 9.01 | 0.09 | 1.01 | 8.94 | 9.2899999 | 8.71 | 2460177 |
| 1731540900 | 8.92 | -0.98 | -9.90 | 10 | 10.05 | 8.91 | 1486865 |
| 1731454500 | 9.9 | -0.34 | -3.32 | 10.12 | 10.1245 | 9.7001 | 2893750 |
| 1731368100 | 10.24 | 0.15 | 1.49 | 10.3 | 10.6237 | 9.85 | 2175973 |
| 1731108900 | 10.09 | 0.35 | 3.59 | 9.74 | 10.09 | 9.6199999 | 2071727 |
| 1731022500 | 9.74 | 0.09 | 0.93 | 9.65 | 9.92 | 9.4347999 | 1282833 |
| 1730936100 | 9.65 | 0.02 | 0.21 | 9.93 | 9.93 | 9.5 | 1961499 |
| 1730849700 | 9.63 | 0.37 | 4.00 | 9.32 | 9.86 | 9 | 2194583 |
| 1730763300 | 9.26 | 0.17 | 1.87 | 9.02 | 9.505 | 8.81 | 2149527 |
| 1730500500 | 9.09 | 0.25 | 2.83 | 8.97 | 9.28 | 8.75 | 2311804 |
| 1730414100 | 8.84 | -0.19 | -2.10 | 8.94 | 9.02 | 8.3829999 | 1716463 |
| 1730327700 | 9.03 | 0.28 | 3.20 | 8.65 | 9.2899999 | 8.6 | 1943989 |
| 1730241300 | 8.75 | 0.12 | 1.39 | 8.6199999 | 8.82 | 8.35 | 775159 |
| 1730154900 | 8.63 | 0.2 | 2.37 | 8.52 | 8.8699999 | 8.39 | 680815 |
| 1729895700 | 8.43 | -0.49 | -5.49 | 8.94 | 9.03 | 8.42 | 1692649 |
| 1729809300 | 8.92 | -0.05 | -0.56 | 8.98 | 9.18 | 8.81 | 1833643 |
| 1729722900 | 8.97 | 0.25 | 2.87 | 8.71 | 9.14 | 8.43 | 1599477 |
| 1729636500 | 8.72 | -0.27 | -3.00 | 8.89 | 9.25 | 8.59 | 1797174 |
| 1729550100 | 8.99 | 0.03 | 0.33 | 8.96 | 9.0596 | 8.7 | 1417983 |
| 1729290900 | 8.96 | 0.33 | 3.82 | 8.71 | 9.025 | 8.6801 | 728429 |
| 1729204500 | 8.63 | -0.17 | -1.88 | 8.78 | 8.92 | 8.57 | 840855 |
| 1729118100 | 8.795 | -0.35 | -3.77 | 9.2 | 9.32 | 8.65 | 926292 |
| 1729031700 | 9.14 | 0.25 | 2.81 | 8.91 | 9.18 | 8.3225 | 3408123 |
| 1728945300 | 8.89 | 0.32 | 3.73 | 8.55 | 9.24 | 8.52 | 1873930 |
| 1728686100 | 8.57 | 0.37 | 4.51 | 8.2 | 8.68 | 8.03 | 1325482 |
| 1728599700 | 8.2 | -0.01 | -0.12 | 8.13 | 8.3018 | 7.82 | 1190217 |
| 1728513300 | 8.21 | 0.02 | 0.24 | 8.18 | 8.33 | 7.89 | 1592392 |
| 1728426900 | 8.19 | 0.48 | 6.23 | 7.74 | 8.35 | 7.7 | 2193304 |
| 1728340500 | 7.71 | 0.01 | 0.13 | 7.75 | 8.08 | 7.58 | 1174495 |
| 1728081300 | 7.7 | -0.17 | -2.10 | 7.94 | 8.07 | 7.57 | 1126620 |
| 1727994900 | 7.865 | -0.54 | -6.37 | 8.35 | 8.365 | 7.66 | 1641301 |
| 1727908500 | 8.4 | 0.01 | 0.12 | 8.38 | 8.6 | 8.2 | 5018445 |
| 1727822100 | 8.39 | -0.11 | -1.29 | 8.41 | 8.63 | 8.09 | 2238229 |
| 1727735700 | 8.5 | 0.23 | 2.78 | 8.28 | 8.9 | 8.15 | 1961160 |
| 1727476500 | 8.27 | -0.14 | -1.66 | 8.48 | 8.64 | 8.15 | 866581 |
| 1727390100 | 8.41 | 0.03 | 0.36 | 8.47 | 8.7899999 | 8.22 | 1702258 |
| 1727303700 | 8.38 | 0.28 | 3.39 | 8.11 | 8.6199999 | 8.02 | 3606655 |
| 1727217300 | 8.105 | 0.43 | 5.53 | 7.76 | 8.25 | 7.51 | 3872560 |
| 1727130900 | 7.68 | -0.02 | -0.26 | 7.77 | 8.1199999 | 7.6001 | 4222459 |
| 1726871700 | 7.7 | -0.3 | -3.75 | 7.87 | 8.38 | 7.53 | 9685762 |
| 1726785300 | 8 | 0.15 | 1.91 | 8.1 | 8.8691 | 7.84 | 9647960 |
| 1726698900 | 7.85 | 3.2 | 68.82 | 6.51 | 8.4131 | 6.46 | 51610754 |
| 1726612500 | 4.65 | -0.04 | -0.85 | 4.72 | 4.8 | 4.625 | 1289800 |
| 1726526100 | 4.69 | -0.2 | -4.09 | 4.94 | 4.99 | 4.55 | 904644 |
| 1726266900 | 4.89 | 0.01 | 0.20 | 4.92 | 4.95 | 4.61 | 1788188 |
| 1726180500 | 4.88 | -0.33 | -6.33 | 5.19 | 5.39 | 4.86 | 1609872 |
| 1726094100 | 5.21 | 0.01 | 0.29 | 5.17 | 5.37 | 5 | 1414834 |
| 1726007700 | 5.195 | -0.57 | -9.81 | 5.7699999 | 5.7699999 | 5.1449999 | 863976 |
| 1725921300 | 5.76 | 0.06 | 1.05 | 5.7 | 6 | 5.7 | 603380 |
| 1725662100 | 5.7 | -0.14 | -2.40 | 5.87 | 5.95 | 5.5 | 1225383 |
| 1725575700 | 5.84 | 0.14 | 2.46 | 5.7 | 5.99 | 5.69 | 829803 |
| 1725489300 | 5.7 | -0.16 | -2.73 | 5.85 | 6.19 | 5.54 | 772718 |
| 1725402900 | 5.86 | -0.48 | -7.57 | 6.39 | 6.74 | 5.8 | 1240132 |
| 1725057300 | 6.34 | 0.26 | 4.28 | 6.13 | 6.38 | 5.94 | 1097409 |
| 1724970900 | 6.08 | -0.19 | -3.03 | 6.33 | 6.53 | 6.04 | 1143172 |
| 1724884500 | 6.2699999 | 0.13 | 2.12 | 6.12 | 6.3099999 | 6.03 | 632317 |
| 1724798100 | 6.14 | 0.2 | 3.37 | 5.98 | 6.16 | 5.84 | 656600 |
| 1724711700 | 5.94 | 0.17 | 2.95 | 5.79 | 6.03 | 5.6 | 759910 |
| 1724452500 | 5.7699999 | 0.17 | 3.04 | 5.63 | 5.8 | 5.53 | 886037 |
| 1724366100 | 5.6 | -0.62 | -9.97 | 6.23 | 6.2997 | 5.5801 | 1026158 |
| 1724279700 | 6.22 | 0.33 | 5.60 | 5.9 | 6.37 | 5.8099999 | 2083497 |
| 1724193300 | 5.89 | 0.01 | 0.17 | 5.88 | 6.03 | 5.55 | 839484 |
| 1724106900 | 5.88 | 0.03 | 0.51 | 5.84 | 6 | 5.68 | 824220 |
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
