Hot Features
プレミアム
Applied Therapeutics Inc (APLT)
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 | -0.2301 | -20.4533333333 | 1.125 | 1.17 | 0.859 | 5963687 | 1.09760834 | CS |
| 4 | -8.2951 | -90.2622415669 | 9.19 | 10.48 | 0.859 | 11751765 | 2.26197606 | CS |
| 12 | -7.5851 | -89.4469339623 | 8.48 | 10.6237 | 0.859 | 4957467 | 3.83508935 | CS |
| 26 | -3.6451 | -80.2885462555 | 4.54 | 10.6237 | 0.859 | 3541388 | 4.8297955 | CS |
| 52 | -2.1551 | -70.6590163934 | 3.05 | 10.6237 | 0.859 | 2537394 | 4.79346853 | CS |
| 156 | -8.5251 | -90.5 | 9.42 | 10.6237 | 0.4995 | 1158018 | 4.02924896 | CS |
| 260 | -22.3551 | -96.1509677419 | 23.25 | 57.39 | 0.4995 | 752749 | 6.06005693 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.8801 | -0.1399 | -13.72 | 0.9754 | 0.9775 | 0.8381999 | 13798449 |
| 1734651300 | 1.02 | -0.06 | -5.56 | 1.051 | 1.1 | 1 | 6353178 |
| 1734564900 | 1.08 | -0.02 | -1.82 | 1.05 | 1.1399999 | 0.95 | 7150748 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.125 | 1.1299999 | 1.0503 | 4715441 |
| 1734392100 | 1.15 | 0 | 0.00 | 1.1 | 1.15 | 1.04 | 4492030 |
| 1734132900 | 1.15 | 0.01 | 0.88 | 1.125 | 1.17 | 1.081 | 7107040 |
| 1734046500 | 1.1399999 | -0.1 | -8.06 | 1.21 | 1.37 | 1.115 | 18785802 |
| 1733960100 | 1.24 | 0.03 | 2.48 | 1.17 | 1.26 | 1.16 | 8466310 |
| 1733873700 | 1.21 | -0.03 | -2.42 | 1.205 | 1.27 | 1.19 | 4413337 |
| 1733787300 | 1.24 | -0.04 | -3.13 | 1.25 | 1.4 | 1.22 | 7414713 |
| 1733528100 | 1.28 | -0.01 | -0.78 | 1.2379 | 1.33 | 1.18 | 13934090 |
| 1733441700 | 1.29 | -0.09 | -6.52 | 1.365 | 1.42 | 1.27 | 10108529 |
| 1733355300 | 1.3799999 | -0.31 | -18.34 | 1.561 | 1.58 | 1.2 | 25637462 |
| 1733268900 | 1.69 | -0.06 | -3.43 | 1.735 | 1.74 | 1.67 | 9618152 |
| 1733182500 | 1.75 | -0.28 | -13.79 | 2.05 | 2.08 | 1.68 | 29622945 |
| 1732917840 | 2.0299999 | -6.54 | -76.31 | 2.09 | 2.44 | 2.0299999 | 42740445 |
| 1732750500 | 8.57 | -1.64 | -16.06 | 10.3 | 10.4 | 8.39 | 14445585 |
| 1732664100 | 10.21 | 0.62 | 6.47 | 9.58 | 10.48 | 9.52 | 2462300 |
| 1732577700 | 9.59 | -0.04 | -0.36 | 9.73 | 9.93 | 9.24 | 4026951 |
| 1732318500 | 9.625 | 0.36 | 3.83 | 9.19 | 9.64 | 8.95 | 1788485 |
| 1732232100 | 9.27 | -0.16 | -1.70 | 9.48 | 9.5601 | 9.1668 | 1002084 |
| 1732145700 | 9.43 | 0.5 | 5.60 | 8.99 | 9.86 | 8.82 | 1607489 |
| 1732059300 | 8.93 | 0.28 | 3.24 | 8.585 | 9.05 | 8.585 | 1372578 |
| 1731972900 | 8.65 | -0.04 | -0.46 | 8.68 | 8.97 | 8.51 | 1429946 |
| 1731713700 | 8.69 | -0.32 | -3.55 | 9.052 | 9.1 | 8.67 | 1828590 |
| 1731627300 | 9.01 | 0.09 | 1.01 | 8.95 | 9.2899999 | 8.71 | 2452541 |
| 1731540900 | 8.92 | -0.98 | -9.90 | 9.96 | 10.05 | 8.91 | 1478192 |
| 1731454500 | 9.9 | -0.34 | -3.32 | 10.12 | 10.12 | 9.7001 | 2892181 |
| 1731368100 | 10.24 | 0.15 | 1.49 | 10.3 | 10.6237 | 9.85 | 2155029 |
| 1731108900 | 10.09 | 0.35 | 3.59 | 9.715 | 10.09 | 9.6199999 | 2057598 |
| 1731022500 | 9.74 | 0.09 | 0.93 | 9.75 | 9.92 | 9.4347999 | 1267404 |
| 1730936100 | 9.65 | 0.02 | 0.21 | 9.65 | 9.845 | 9.5 | 1975145 |
| 1730849700 | 9.63 | 0.37 | 4.00 | 9.065 | 9.86 | 9.0175 | 2087891 |
| 1730763300 | 9.26 | 0.17 | 1.87 | 9.02 | 9.505 | 8.81 | 2148410 |
| 1730500500 | 9.09 | 0.25 | 2.83 | 8.97 | 9.28 | 8.75 | 2299883 |
| 1730414100 | 8.84 | -0.19 | -2.10 | 8.81 | 9.02 | 8.3829999 | 1701717 |
| 1730327700 | 9.03 | 0.28 | 3.20 | 8.73 | 9.2899999 | 8.6 | 1937107 |
| 1730241300 | 8.75 | 0.12 | 1.39 | 8.5256 | 8.82 | 8.35 | 768225 |
| 1730154900 | 8.63 | 0.2 | 2.37 | 8.5 | 8.8699999 | 8.5 | 658227 |
| 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 | 1833033 |
| 1729722900 | 8.97 | 0.25 | 2.87 | 8.71 | 9.14 | 8.43 | 1596095 |
| 1729636500 | 8.72 | -0.27 | -3.00 | 8.89 | 9.25 | 8.59 | 1788797 |
| 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 | 1245314 |
| 1728599700 | 8.2 | -0.01 | -0.12 | 8.13 | 8.3018 | 7.82 | 1176163 |
| 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 | 7.72 | 2125123 |
| 1728340500 | 7.71 | 0.01 | 0.13 | 7.75 | 8.08 | 7.58 | 1163582 |
| 1728081300 | 7.7 | -0.17 | -2.10 | 8 | 8.03 | 7.57 | 1100363 |
| 1727994900 | 7.865 | -0.54 | -6.37 | 8.225 | 8.25 | 7.66 | 1618956 |
| 1727908500 | 8.4 | 0.01 | 0.12 | 8.34 | 8.6 | 8.23 | 4995320 |
| 1727822100 | 8.39 | -0.11 | -1.29 | 8.41 | 8.63 | 8.09 | 2151445 |
| 1727735520 | 8.5 | 0.23 | 2.78 | 8.28 | 8.9 | 8.15 | 1945326 |
| 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 |
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
