Hot Features
プレミアム
Aquestive Therapeutics Inc (AQST)
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 | -0.1 | -3.19488817891 | 3.13 | 3.17 | 2.96 | 1188577 | 3.07569046 | CS |
| 4 | -0.66 | -17.8861788618 | 3.69 | 3.77 | 2.96 | 1509388 | 3.15908499 | CS |
| 12 | -2.07 | -40.5882352941 | 5.1 | 5.59 | 2.96 | 1522715 | 3.91850885 | CS |
| 26 | -0.8 | -20.8877284595 | 3.83 | 5.8 | 2.96 | 1408171 | 4.3086352 | CS |
| 52 | 0.63 | 26.25 | 2.4 | 6.23 | 2.24 | 1730637 | 4.01706759 | CS |
| 156 | 0.48 | 18.8235294118 | 2.55 | 6.23 | 0.618 | 902875 | 3.10723842 | CS |
| 260 | -0.97 | -24.25 | 4 | 9.465 | 0.618 | 849791 | 3.86178553 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.02 | -0.06 | -1.95 | 3.1 | 3.12 | 2.99 | 1147155 |
| 1738280100 | 3.08 | -0.02 | -0.65 | 3.15 | 3.17 | 3.02 | 1051993 |
| 1738193700 | 3.1 | -0.04 | -1.27 | 3.15 | 3.15 | 3.08 | 981668 |
| 1738107300 | 3.14 | 0.15 | 5.02 | 3 | 3.16 | 2.96 | 1537599 |
| 1738020900 | 2.99 | -0.1 | -3.24 | 3.07 | 3.156 | 2.97 | 1612199 |
| 1737761700 | 3.09 | -0.05 | -1.59 | 3.13 | 3.17 | 3.04 | 759750 |
| 1737675300 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1737588900 | 3.14 | -0.07 | -2.18 | 3.24 | 3.24 | 3.13 | 737447 |
| 1737502500 | 3.21 | 0.11 | 3.55 | 3.095 | 3.22 | 3.09 | 1596243 |
| 1737156900 | 3.1 | 0.01 | 0.32 | 3.1 | 3.14 | 3.04 | 1162740 |
| 1737070500 | 3.09 | -0.15 | -4.63 | 3.25 | 3.3 | 3.08 | 1441116 |
| 1736984100 | 3.24 | 0.19 | 6.23 | 3.12 | 3.25 | 3.0621999 | 1245753 |
| 1736897700 | 3.05 | -0.06 | -1.93 | 3.14 | 3.275 | 3.0099999 | 1553465 |
| 1736811300 | 3.11 | 0.03 | 0.97 | 3.08 | 3.1549999 | 2.96 | 1091228 |
| 1736552100 | 3.08 | -0.05 | -1.60 | 3.08 | 3.1 | 2.98 | 1915129 |
| 1736379300 | 3.13 | -0.09 | -2.80 | 3.22 | 3.25 | 3.065 | 2180582 |
| 1736292900 | 3.22 | -0.08 | -2.42 | 3.265 | 3.425 | 3.19 | 3268575 |
| 1736206500 | 3.3 | -0.28 | -7.82 | 3.58 | 3.59 | 3.2599999 | 2537779 |
| 1735947300 | 3.58 | -0.09 | -2.45 | 3.72 | 3.77 | 3.57 | 872995 |
| 1735860900 | 3.67 | 0.11 | 3.09 | 3.57 | 3.79 | 3.56 | 1017750 |
| 1735688100 | 3.56 | 0.04 | 1.14 | 3.55 | 3.72 | 3.495 | 2279661 |
| 1735601700 | 3.52 | 0 | 0.00 | 3.51 | 3.535 | 3.36 | 919508 |
| 1735342500 | 3.52 | -0.14 | -3.83 | 3.6 | 3.605 | 3.4 | 1119504 |
| 1735256100 | 3.66 | 0.14 | 3.98 | 3.53 | 3.66 | 3.47 | 840692 |
| 1735077840 | 3.52 | -0.07 | -1.95 | 3.61 | 3.64 | 3.46 | 712650 |
| 1734996900 | 3.59 | -0.06 | -1.64 | 3.65 | 3.68 | 3.515 | 810495 |
| 1734737700 | 3.65 | 0.01 | 0.27 | 3.58 | 3.77 | 3.54 | 1208913 |
| 1734651300 | 3.64 | 0.18 | 5.20 | 3.5919 | 3.76 | 3.52 | 1463329 |
| 1734564900 | 3.46 | -0.39 | -10.13 | 3.82 | 3.845 | 3.38 | 2846482 |
| 1734478500 | 3.85 | 0.25 | 6.94 | 3.81 | 3.915 | 3.7 | 2394651 |
| 1734392100 | 3.6 | -0.01 | -0.28 | 3.57 | 3.7 | 3.57 | 1708712 |
| 1734132900 | 3.61 | -0.08 | -2.17 | 3.6855 | 3.7391 | 3.6 | 964570 |
| 1734046500 | 3.69 | -0.12 | -3.15 | 3.8 | 3.845 | 3.68 | 917624 |
| 1733960100 | 3.81 | -0.01 | -0.26 | 3.87 | 3.87 | 3.71 | 1495128 |
| 1733873700 | 3.82 | -0.07 | -1.80 | 3.89 | 3.985 | 3.78 | 1567604 |
| 1733787300 | 3.89 | -0.28 | -6.71 | 4.01 | 4.075 | 3.86 | 2281129 |
| 1733528100 | 4.17 | -0.15 | -3.47 | 4.32 | 4.35 | 4.035 | 3261257 |
| 1733441700 | 4.32 | 0.01 | 0.23 | 4.305 | 4.45 | 4.29 | 898113 |
| 1733355300 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.45 | 4.2701 | 976834 |
| 1733268900 | 4.39 | -0.42 | -8.73 | 4.76 | 4.76 | 4.37 | 2077245 |
| 1733182500 | 4.8099999 | -0.28 | -5.50 | 5.21 | 5.225 | 4.7699999 | 2426595 |
| 1732917840 | 5.09 | -0.07 | -1.36 | 5.1 | 5.2 | 5.0244 | 591594 |
| 1732750500 | 5.16 | 0.28 | 5.74 | 4.98 | 5.2 | 4.9 | 1318315 |
| 1732664100 | 4.88 | 0.07 | 1.46 | 4.8099999 | 5.0599 | 4.7708 | 1510108 |
| 1732577700 | 4.8099999 | 0.25 | 5.48 | 4.63 | 4.84 | 4.545 | 1716505 |
| 1732318500 | 4.5599999 | 0.05 | 1.11 | 4.48 | 4.65 | 4.39 | 1016961 |
| 1732232100 | 4.51 | -0.23 | -4.75 | 4.69 | 4.69 | 4.44 | 1230440 |
| 1732145700 | 4.735 | -0.09 | -1.76 | 4.79 | 4.88 | 4.635 | 1252837 |
| 1732059300 | 4.82 | 0.18 | 3.88 | 4.495 | 4.84 | 4.47 | 992004 |
| 1731972900 | 4.64 | 0.2 | 4.50 | 4.45 | 4.655 | 4.36 | 1452835 |
| 1731713700 | 4.44 | -0.13 | -2.84 | 4.5199999 | 4.5599999 | 4.4 | 1602032 |
| 1731627300 | 4.57 | -0.26 | -5.38 | 4.63 | 4.8099999 | 4.5199999 | 1900190 |
| 1731540900 | 4.83 | -0.16 | -3.21 | 5.04 | 5.14 | 4.815 | 1038819 |
| 1731454500 | 4.99 | -0.08 | -1.58 | 5.04 | 5.25 | 4.8807 | 1468982 |
| 1731368100 | 5.07 | -0.39 | -7.14 | 5.55 | 5.5592 | 4.92 | 2530193 |
| 1731108900 | 5.46 | 0.38 | 7.48 | 5.1 | 5.505 | 4.9991 | 1733781 |
| 1731022500 | 5.08 | 0.01 | 0.20 | 4.99 | 5.25 | 4.8701 | 1347932 |
| 1730936100 | 5.07 | 0.32 | 6.62 | 4.96 | 5.19 | 4.83 | 1891405 |
| 1730849700 | 4.755 | -0.4 | -7.67 | 4.8 | 4.92 | 4.62 | 3264622 |
| 1730763300 | 5.15 | -0.37 | -6.70 | 5.5 | 5.515 | 5.12 | 1972967 |
| 1730500500 | 5.5199999 | 0.03 | 0.55 | 5.6 | 5.665 | 5.445 | 1314695 |
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
