Hot Features
プレミアム
Aprea Therapeutics Inc (APRE)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.2844 | -7.3488372093 | 3.87 | 4.1002 | 3.3 | 21776 | 3.5486633 | CS |
| 4 | -0.1744 | -4.63829787234 | 3.76 | 4.65 | 3.3 | 34093 | 3.90373774 | CS |
| 12 | 0.6456 | 21.9591836735 | 2.94 | 5 | 2.712 | 30146 | 3.66240404 | CS |
| 26 | 0.1756 | 5.1495601173 | 3.41 | 5.01 | 2.1501 | 24806 | 3.53151868 | CS |
| 52 | -2.5944 | -41.9805825243 | 6.18 | 8.8465 | 2.1501 | 22690 | 4.63012913 | CS |
| 156 | -33.4144 | -90.3091891892 | 37 | 40.8 | 0.474 | 143824 | 18.3386499 | CS |
| 260 | -658.2144 | -99.4582048957 | 661.8 | 822.3 | 0.474 | 508563 | 109.38984368 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.5856 | 0.06 | 1.58 | 3.44 | 3.64 | 3.3698 | 7796 |
| 1739489700 | 3.53 | 0.1 | 2.92 | 3.47 | 3.5596 | 3.4128 | 7383 |
| 1739403300 | 3.43 | 0.12 | 3.63 | 3.47 | 3.47 | 3.3 | 8490 |
| 1739316900 | 3.31 | -0.28 | -7.80 | 3.49 | 3.5 | 3.31 | 29258 |
| 1739230500 | 3.59 | -0.24 | -6.27 | 3.88 | 3.88 | 3.4501 | 40862 |
| 1738971300 | 3.83 | -0.15 | -3.65 | 3.87 | 4.1002 | 3.75 | 22887 |
| 1738884900 | 3.975 | -0.08 | -2.02 | 4.3099999 | 4.3099999 | 3.71 | 35577 |
| 1738798500 | 4.057 | 0.16 | 4.03 | 4.21 | 4.65 | 4.057 | 160729 |
| 1738712100 | 3.9 | 0.07 | 1.93 | 3.8 | 4.0199999 | 3.8 | 36693 |
| 1738625700 | 3.826 | -0.08 | -2.15 | 3.91 | 4.0099 | 3.826 | 15418 |
| 1738366500 | 3.91 | 0.11 | 2.89 | 3.8234 | 4.0298 | 3.8234 | 13531 |
| 1738280100 | 3.8 | 0.09 | 2.43 | 3.8 | 3.985 | 3.58 | 34246 |
| 1738193700 | 3.71 | -0.18 | -4.63 | 3.87 | 3.87 | 3.71 | 17364 |
| 1738107300 | 3.89 | 0.14 | 3.73 | 3.78 | 3.98 | 3.75 | 8352 |
| 1738020900 | 3.75 | -0.45 | -10.70 | 4.04 | 4.1697 | 3.75 | 26539 |
| 1737761700 | 4.1994999 | 0.19 | 4.73 | 4.2 | 4.5 | 3.99 | 50887 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | -0.04 | -0.99 | 4.17 | 4.2 | 4 | 25487 |
| 1737502500 | 4.05 | 0.2 | 5.23 | 4.16 | 4.35 | 3.93 | 52143 |
| 1737156900 | 3.8487 | 0.1 | 2.77 | 3.76 | 4.4099 | 3.71 | 27824 |
| 1737070500 | 3.745 | 0.08 | 2.04 | 3.6 | 3.82 | 3.6 | 11465 |
| 1736984100 | 3.67 | 0.05 | 1.38 | 3.53 | 3.83 | 3.53 | 6006 |
| 1736897700 | 3.62 | 0.2 | 5.85 | 3.43 | 3.8072 | 3.43 | 20694 |
| 1736811300 | 3.42 | -0.24 | -6.43 | 3.55 | 3.55 | 3.34 | 8418 |
| 1736552100 | 3.655 | -0.29 | -7.23 | 3.89 | 3.89 | 3.61 | 8213 |
| 1736379300 | 3.94 | -0.21 | -5.06 | 4.16 | 4.16 | 3.885 | 10017 |
| 1736292900 | 4.15 | -0.15 | -3.49 | 4.3 | 4.5179 | 4.01 | 17852 |
| 1736206500 | 4.3 | 0.42 | 10.82 | 4.0199999 | 4.34 | 3.9 | 48106 |
| 1735947300 | 3.88 | 0.31 | 8.68 | 3.74 | 5 | 3.69 | 234372 |
| 1735860900 | 3.57 | 0.28 | 8.51 | 3.21 | 3.77 | 3.21 | 72894 |
| 1735688100 | 3.29 | -0.19 | -5.46 | 3.43 | 3.48 | 3.21 | 16754 |
| 1735601700 | 3.48 | 0.11 | 3.26 | 3.47 | 3.48 | 3.2 | 23446 |
| 1735342500 | 3.37 | 0 | 0.00 | 3.32 | 3.7 | 3.32 | 24068 |
| 1735256100 | 3.37 | 0.22 | 6.98 | 3.06 | 3.4218 | 3.06 | 43305 |
| 1735077840 | 3.15 | 0.25 | 8.62 | 2.95 | 3.1656 | 2.95 | 11187 |
| 1734996900 | 2.9 | -0.15 | -4.92 | 3.11 | 3.13 | 2.74 | 28467 |
| 1734737700 | 3.05 | -0.18 | -5.57 | 3.24 | 3.24 | 3.02 | 8716 |
| 1734651300 | 3.23 | 0.15 | 4.87 | 3.19 | 3.24 | 3.04 | 15119 |
| 1734564900 | 3.08 | -0.26 | -7.78 | 3.33 | 3.334661 | 3.0722999 | 17544 |
| 1734478500 | 3.34 | 0.08 | 2.45 | 3.2 | 3.39 | 3.08 | 32412 |
| 1734392100 | 3.2599999 | 0.06 | 2.03 | 3.35 | 3.355 | 3.15 | 25539 |
| 1734132900 | 3.195 | -0.32 | -9.22 | 3.51 | 3.51 | 3.15 | 25108 |
| 1734046500 | 3.5195 | -0.08 | -2.24 | 3.52 | 3.7219 | 3.41 | 15306 |
| 1733960100 | 3.6 | 0.11 | 3.26 | 3.69 | 3.7089 | 3.48 | 36276 |
| 1733873700 | 3.4865 | -0.08 | -2.34 | 3.74 | 3.77 | 3.4865 | 19473 |
| 1733787300 | 3.57 | 0.07 | 2.00 | 3.58 | 3.78 | 3.5 | 39065 |
| 1733528100 | 3.5 | 0.34 | 10.76 | 3.2 | 3.8 | 3.2 | 53376 |
| 1733441700 | 3.16 | 0.05 | 1.61 | 3.02 | 3.67 | 3.02 | 68930 |
| 1733355300 | 3.11 | -0.01 | -0.32 | 3.1 | 3.3 | 3.1 | 15567 |
| 1733268900 | 3.12 | 0 | 0.00 | 3.18 | 3.2 | 3.1001 | 12770 |
| 1733182500 | 3.12 | 0.12 | 4.00 | 3 | 3.2 | 3 | 20172 |
| 1732917840 | 3 | 0.02 | 0.67 | 2.96 | 3.07 | 2.87 | 5706 |
| 1732750500 | 2.98 | 0.01 | 0.34 | 2.7599999 | 3.2999 | 2.712 | 15193 |
| 1732664100 | 2.97 | 0.06 | 2.06 | 2.88 | 3.0774 | 2.88 | 4991 |
| 1732577700 | 2.91 | 0.03 | 1.04 | 2.88 | 3.15 | 2.8 | 10808 |
| 1732318500 | 2.88 | -0.04 | -1.46 | 2.94 | 3.082 | 2.86 | 8524 |
| 1732232100 | 2.9228 | -0.09 | -2.90 | 2.91 | 3 | 2.89 | 4329 |
| 1732145700 | 3.0099999 | -0.01 | -0.33 | 3 | 3.12 | 2.865 | 12028 |
| 1732059300 | 3.02 | 0.04 | 1.34 | 3.04 | 3.35 | 3.0099999 | 4143 |
| 1731972900 | 2.98 | -0.27 | -8.31 | 3.08 | 3.34 | 2.98 | 18693 |
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
