Hot Features
プレミアム
Arcturus Therapeutics Holdings Inc (ARCT)
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 | -2.74 | -14.8348673525 | 18.47 | 18.86 | 15.5546 | 355677 | 16.80967347 | CS |
| 4 | -1.77 | -10.1142857143 | 17.5 | 20.92 | 15.5047 | 367293 | 17.46849517 | CS |
| 12 | -6 | -27.6115968707 | 21.73 | 25.88 | 14.9301 | 377993 | 19.17188115 | CS |
| 26 | -12.41 | -44.1009239517 | 28.14 | 28.165 | 14.9301 | 434523 | 21.09230853 | CS |
| 52 | -13.18 | -45.5897613283 | 28.91 | 45 | 14.9301 | 459146 | 27.47762911 | CS |
| 156 | -30.98 | -66.3241275958 | 46.71 | 48.75 | 11.7 | 490501 | 23.94744549 | CS |
| 260 | 4.33 | 37.9824561404 | 11.4 | 129.71 | 8.51 | 612687 | 38.46914891 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 15.73 | -0.51 | -3.14 | 16.85 | 16.85 | 15.5546 | 463010 |
| 1734392100 | 16.239999 | -0.97 | -5.64 | 17.17 | 17.475 | 16.1 | 392416 |
| 1734132900 | 17.21 | -0.34 | -1.94 | 17.34 | 17.51 | 16.67 | 385233 |
| 1734046500 | 17.55 | -0.4 | -2.23 | 17.75 | 18.17 | 17.42 | 316605 |
| 1733960100 | 17.95 | -0.41 | -2.23 | 18.47 | 18.86 | 17.7 | 277607 |
| 1733873700 | 18.36 | -0.47 | -2.50 | 18.76 | 19.15 | 18.18 | 264452 |
| 1733787300 | 18.83 | -0.26 | -1.36 | 19.37 | 19.91 | 18.69 | 349627 |
| 1733528100 | 19.09 | 1.24 | 6.95 | 18.05 | 20.92 | 18.05 | 506318 |
| 1733441700 | 17.85 | 0.63 | 3.66 | 17.31 | 17.92 | 16.94 | 376179 |
| 1733355300 | 17.22 | -0.68 | -3.80 | 17.83 | 18.31 | 17.17 | 409520 |
| 1733268900 | 17.9 | -0.74 | -3.97 | 18.55 | 18.610917 | 17.71 | 423979 |
| 1733182500 | 18.64 | 0.3 | 1.64 | 18.3 | 18.965 | 18.225 | 288270 |
| 1732917840 | 18.34 | 0.83 | 4.74 | 17.67 | 18.615 | 17.545 | 201909 |
| 1732750500 | 17.51 | 0.58 | 3.43 | 17.13 | 17.715 | 16.92 | 231533 |
| 1732664100 | 16.93 | -0.65 | -3.70 | 17.53 | 17.8299 | 16.83 | 254897 |
| 1732577700 | 17.58 | 0.67 | 3.96 | 17.41 | 18.31 | 17.3195 | 598370 |
| 1732318500 | 16.91 | -0.16 | -0.94 | 17.01 | 17.5 | 16.2 | 523236 |
| 1732232100 | 17.07 | 0.9 | 5.57 | 16.219999 | 17.3 | 15.5047 | 407689 |
| 1732145700 | 16.17 | -1.89 | -10.47 | 17.94 | 17.94 | 15.94 | 448633 |
| 1732059300 | 18.06 | 1.79 | 11.00 | 16.27 | 18.09 | 16.18 | 646769 |
| 1731972900 | 16.27 | 0.25 | 1.56 | 16.079999 | 17.37 | 15.71 | 939606 |
| 1731713700 | 16.02 | -2.32 | -12.65 | 18 | 18 | 14.9301 | 1208611 |
| 1731627300 | 18.34 | -0.84 | -4.38 | 19.2 | 19.57 | 18.302 | 402960 |
| 1731540900 | 19.18 | -0.4 | -2.04 | 19.43 | 20.01 | 19.13 | 286073 |
| 1731454500 | 19.58 | -0.79 | -3.88 | 20 | 20.07 | 18.9 | 534709 |
| 1731368100 | 20.37 | 0.75 | 3.80 | 20.25 | 21.61 | 20.12 | 671221 |
| 1731108900 | 19.625 | 0.89 | 4.72 | 19.5 | 19.93 | 18.8101 | 386604 |
| 1731022500 | 18.74 | 0.41 | 2.24 | 18.87 | 19.2817 | 18.535 | 370866 |
| 1730936100 | 18.33 | -0.02 | -0.11 | 19.14 | 19.21 | 17.73 | 853064 |
| 1730849700 | 18.35 | 0.53 | 2.97 | 17.71 | 18.4 | 17.2601 | 329995 |
| 1730763300 | 17.82 | -0.18 | -1.00 | 18.16 | 18.3 | 17.53 | 220927 |
| 1730500500 | 18 | 0.27 | 1.52 | 18.09 | 18.358 | 17.5 | 317964 |
| 1730414100 | 17.73 | -0.66 | -3.59 | 18.31 | 18.35 | 17.66 | 330983 |
| 1730327700 | 18.39 | -0.73 | -3.82 | 18.88 | 19.01 | 18.142 | 197861 |
| 1730241300 | 19.12 | -0.45 | -2.30 | 19.26 | 19.36 | 18.91 | 273262 |
| 1730154900 | 19.57 | 0.62 | 3.27 | 19.09 | 20.13 | 18.78 | 216697 |
| 1729895700 | 18.95 | -0.05 | -0.26 | 19.04 | 19.57 | 18.62 | 172806 |
| 1729809300 | 19 | -1 | -5.00 | 20.1 | 20.1 | 18.674 | 323787 |
| 1729722900 | 20 | 0.21 | 1.06 | 19.71 | 20.36 | 19.35 | 267347 |
| 1729636500 | 19.79 | -1.09 | -5.22 | 20.69 | 20.71 | 19.67 | 215530 |
| 1729550100 | 20.88 | -0.27 | -1.28 | 21.17 | 21.2 | 20.44 | 411490 |
| 1729290900 | 21.15 | 0.55 | 2.67 | 20.78 | 21.17 | 20.47 | 248652 |
| 1729204500 | 20.6 | -0.03 | -0.15 | 20.43 | 20.67 | 19.4375 | 388416 |
| 1729118100 | 20.63 | -0.34 | -1.62 | 21.05 | 21.86 | 20.61 | 258364 |
| 1729031700 | 20.97 | 0.05 | 0.24 | 20.63 | 21.1 | 20 | 259725 |
| 1728945300 | 20.92 | -0.54 | -2.52 | 21.34 | 21.45 | 20.46 | 295271 |
| 1728686100 | 21.46 | 0.85 | 4.12 | 20.37 | 21.8706 | 20.15 | 366458 |
| 1728599700 | 20.61 | -1.28 | -5.85 | 21.57 | 21.72 | 20.44 | 377347 |
| 1728513300 | 21.89 | -0.58 | -2.58 | 22.33 | 22.36 | 21.44 | 293648 |
| 1728426900 | 22.47 | -1.4 | -5.87 | 23.68 | 23.85 | 22.45 | 212467 |
| 1728340500 | 23.87 | -0.01 | -0.04 | 23.71 | 24.13 | 22.93 | 266636 |
| 1728081300 | 23.88 | -0.88 | -3.55 | 24.91 | 25.38 | 23.5085 | 214074 |
| 1727994900 | 24.76 | -0.72 | -2.83 | 25.1 | 25.42 | 24.12 | 352589 |
| 1727908500 | 25.48 | 0.23 | 0.91 | 25.31 | 25.88 | 24.5702 | 400776 |
| 1727822100 | 25.25 | 2.04 | 8.79 | 22.96 | 25.31 | 21.99 | 646414 |
| 1727735700 | 23.21 | 1.18 | 5.36 | 21.69 | 23.55 | 21.55 | 421663 |
| 1727476500 | 22.03 | 0.26 | 1.19 | 22 | 22.3719 | 21.74 | 371321 |
| 1727390100 | 21.77 | 0.46 | 2.16 | 21.72 | 21.79 | 21.1 | 274122 |
| 1727303700 | 21.31 | -0.43 | -1.98 | 21.73 | 21.96 | 20.89 | 334953 |
| 1727217300 | 21.74 | 0.59 | 2.79 | 21.16 | 21.96 | 21.12 | 339180 |
| 1727130900 | 21.15 | 0.54 | 2.62 | 20.61 | 21.66 | 20.5 | 499918 |
| 1726871700 | 20.61 | -0.41 | -1.95 | 20.88 | 21.5 | 20.39 | 572775 |
| 1726785300 | 21.02 | 0.47 | 2.29 | 21.23 | 21.7 | 20.94 | 299808 |
| 1726698900 | 20.55 | -0.46 | -2.19 | 20.84 | 21.55 | 20.045 | 429083 |
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
