Hot Features
プレミアム
Ardelyx Inc (ARDX)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4915 | 9.65618860511 | 5.09 | 5.644 | 5.065 | 2927042 | 5.35192726 | CS |
| 4 | 0.0815 | 1.48181818182 | 5.5 | 6.55 | 4.835 | 3605689 | 5.48929378 | CS |
| 12 | 0.2515 | 4.71857410882 | 5.33 | 6.55 | 4.32 | 4287428 | 5.2766237 | CS |
| 26 | -0.0885 | -1.56084656085 | 5.67 | 7.18 | 4.32 | 4076083 | 5.47731744 | CS |
| 52 | -3.0785 | -35.5484988453 | 8.66 | 9.33 | 4.32 | 4382393 | 6.17941423 | CS |
| 156 | 4.6375 | 491.26059322 | 0.944 | 10.13 | 0.4902 | 5419998 | 4.27305708 | CS |
| 260 | -0.6685 | -10.696 | 6.25 | 10.13 | 0.4902 | 5002638 | 3.59862161 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 5.62 | 0.38 | 7.25 | 5.24 | 5.6449999 | 5.215 | 2980086 |
| 1741646100 | 5.24 | -0.06 | -1.13 | 5.22 | 5.35 | 5.16 | 2427599 |
| 1741390500 | 5.3 | -0.02 | -0.38 | 5.37 | 5.475 | 5.26 | 2629068 |
| 1741304100 | 5.32 | -0.12 | -2.21 | 5.34 | 5.53 | 5.3099999 | 2584370 |
| 1741217700 | 5.44 | 0.03 | 0.55 | 5.44 | 5.5199999 | 5.3499 | 2819196 |
| 1741131300 | 5.41 | 0.33 | 6.50 | 5.09 | 5.46 | 5.065 | 4174977 |
| 1741044900 | 5.08 | -0.28 | -5.22 | 5.4 | 5.43 | 5.055 | 3411570 |
| 1740785700 | 5.36 | 0.14 | 2.68 | 5.18 | 5.4 | 5.1144999 | 3645584 |
| 1740699300 | 5.22 | 0.12 | 2.35 | 5.225 | 5.48 | 5.205 | 2922175 |
| 1740612900 | 5.1 | -0.08 | -1.54 | 5.3 | 5.3 | 5.05 | 3131123 |
| 1740526500 | 5.18 | 0.05 | 0.97 | 5.13 | 5.18 | 4.95 | 3560165 |
| 1740440100 | 5.13 | 0.07 | 1.38 | 5.09 | 5.24 | 4.835 | 3802199 |
| 1740180900 | 5.0599999 | -0.66 | -11.54 | 5.73 | 5.73 | 5.05 | 6748341 |
| 1740094500 | 5.72 | -0.64 | -10.06 | 5.7 | 5.87 | 5.46 | 6569039 |
| 1740008100 | 6.36 | -0.06 | -0.93 | 6.4 | 6.55 | 6.33 | 4681077 |
| 1739921700 | 6.42 | 0.63 | 10.88 | 5.8099999 | 6.46 | 5.8099999 | 4638485 |
| 1739576100 | 5.79 | 0.13 | 2.30 | 5.72 | 5.885 | 5.64 | 3514817 |
| 1739489700 | 5.66 | 0.21 | 3.85 | 5.45 | 5.69 | 5.43 | 2143955 |
| 1739403300 | 5.45 | -0.07 | -1.27 | 5.43 | 5.58 | 5.37 | 3426986 |
| 1739316900 | 5.5199999 | -0.05 | -0.90 | 5.5 | 5.57 | 5.42 | 1677357 |
| 1739230500 | 5.57 | -0.01 | -0.18 | 5.62 | 5.62 | 5.41 | 2506982 |
| 1738971300 | 5.58 | -0.09 | -1.59 | 5.69 | 5.7782 | 5.5001 | 3995870 |
| 1738884900 | 5.67 | 0.11 | 1.98 | 5.54 | 5.76 | 5.45 | 3303286 |
| 1738798500 | 5.5599999 | 0.04 | 0.72 | 5.55 | 5.67 | 5.47 | 3180946 |
| 1738712100 | 5.5199999 | 0.23 | 4.35 | 5.29 | 5.55 | 5.2699999 | 3045624 |
| 1738625700 | 5.29 | -0.07 | -1.31 | 5.17 | 5.4 | 5.15 | 2047018 |
| 1738366500 | 5.36 | 0 | 0.00 | 5.36 | 5.5 | 5.25 | 4613083 |
| 1738280100 | 5.36 | -0.12 | -2.19 | 5.5 | 5.61 | 5.345 | 3631688 |
| 1738193700 | 5.48 | -0.01 | -0.18 | 5.44 | 5.54 | 5.355 | 2318932 |
| 1738107300 | 5.49 | 0.02 | 0.37 | 5.45 | 5.575 | 5.3 | 2658452 |
| 1738020900 | 5.47 | -0.05 | -0.91 | 5.5852 | 5.8 | 5.46 | 3676671 |
| 1737761700 | 5.5199999 | 0.47 | 9.31 | 5.48 | 5.53 | 5.3685 | 3879152 |
| 1737675300 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737588900 | 5.05 | 0.14 | 2.85 | 4.9 | 5.19 | 4.89 | 5257824 |
| 1737502500 | 4.91 | -0.1 | -2.00 | 5.05 | 5.14 | 4.85 | 5327093 |
| 1737156900 | 5.01 | -0.15 | -2.91 | 5.2 | 5.29 | 5 | 5825275 |
| 1737070500 | 5.16 | -0.19 | -3.55 | 5.33 | 5.38 | 4.98 | 5675788 |
| 1736984100 | 5.35 | -0.27 | -4.80 | 5.76 | 5.76 | 5.3 | 5030993 |
| 1736897700 | 5.62 | -0.26 | -4.42 | 5.86 | 6.07 | 5.6 | 8044031 |
| 1736811300 | 5.88 | 0.81 | 15.98 | 5.0599999 | 5.93 | 5.01 | 10111643 |
| 1736552100 | 5.07 | -0.27 | -5.06 | 5.2699999 | 5.33 | 5 | 3081204 |
| 1736379300 | 5.34 | -0.07 | -1.29 | 5.3099999 | 5.38 | 5.1849999 | 3813276 |
| 1736292900 | 5.41 | 0.41 | 8.20 | 5.01 | 5.47 | 5 | 6069573 |
| 1736206500 | 5 | 0.03 | 0.60 | 5.0199999 | 5.18 | 4.97 | 3509940 |
| 1735947300 | 4.97 | -0.15 | -2.93 | 5.12 | 5.16 | 4.91 | 3822346 |
| 1735860900 | 5.12 | 0.05 | 0.99 | 5.03 | 5.35 | 5 | 4827701 |
| 1735688100 | 5.07 | -0.18 | -3.43 | 5.3099999 | 5.3099999 | 4.99 | 3379970 |
| 1735601700 | 5.25 | 0.04 | 0.77 | 5.1 | 5.265 | 5.035 | 4698818 |
| 1735342500 | 5.21 | 0.4 | 8.32 | 4.74 | 5.2599 | 4.615 | 7095329 |
| 1735256100 | 4.8099999 | 0.17 | 3.66 | 4.61 | 4.89 | 4.555 | 4423372 |
| 1735077840 | 4.64 | 0.06 | 1.31 | 4.83 | 4.86 | 4.63 | 3224707 |
| 1734996900 | 4.58 | -0.24 | -4.98 | 4.78 | 4.82 | 4.565 | 3596121 |
| 1734737700 | 4.82 | 0.13 | 2.77 | 4.63 | 4.96 | 4.58 | 5041707 |
| 1734651300 | 4.69 | 0.08 | 1.74 | 4.67 | 4.76 | 4.53 | 5719867 |
| 1734564900 | 4.61 | -0.05 | -1.07 | 4.78 | 4.79 | 4.32 | 9152945 |
| 1734478500 | 4.66 | -0.73 | -13.54 | 5.33 | 5.4695 | 4.65 | 7425798 |
| 1734392100 | 5.39 | 0.17 | 3.26 | 5.17 | 5.445 | 5.12 | 2869627 |
| 1734132900 | 5.22 | -0.02 | -0.38 | 5.24 | 5.3099999 | 5.13 | 2127239 |
| 1734046500 | 5.24 | -0.08 | -1.50 | 5.3 | 5.3949999 | 5.19 | 2889956 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
