Hot Features
プレミアム
ATAI Life Sciences NV (ATAI)
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 | 0.17 | 7.87037037037 | 2.16 | 2.565 | 2.01 | 5749252 | 2.3059701 | CS |
| 4 | 0.94 | 67.6258992806 | 1.39 | 2.565 | 1.37 | 3966474 | 2.13702366 | CS |
| 12 | 0.855 | 57.9661016949 | 1.475 | 2.565 | 1.15 | 2338842 | 1.86346863 | CS |
| 26 | 1.11 | 90.9836065574 | 1.22 | 2.565 | 1.03 | 1595913 | 1.68112334 | CS |
| 52 | 0.57 | 32.3863636364 | 1.76 | 2.85 | 1.03 | 1409203 | 1.77107347 | CS |
| 156 | -3.35 | -58.9788732394 | 5.68 | 6.32 | 1.025 | 1124086 | 2.24377622 | CS |
| 260 | 0.5 | 27.3224043716 | 1.83 | 22.91 | 1.025 | 877788 | 3.33505103 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.3 | 0.03 | 1.32 | 2.29 | 2.48 | 2.2599999 | 6600558 |
| 1739489700 | 2.27 | -0.28 | -10.98 | 2.2799999 | 2.35 | 2.0099999 | 10989413 |
| 1739403300 | 2.55 | 0.32 | 14.35 | 2.2 | 2.565 | 2.115 | 6050839 |
| 1739316900 | 2.23 | 0.01 | 0.45 | 2.2 | 2.44 | 2.14 | 3983354 |
| 1739230500 | 2.22 | 0.04 | 1.83 | 2.2799999 | 2.5428 | 2.09 | 5362727 |
| 1738971300 | 2.18 | 0.06 | 2.83 | 2.13 | 2.255 | 2.05 | 2645708 |
| 1738884900 | 2.12 | -0.33 | -13.47 | 2.44 | 2.47 | 2.0299999 | 5283917 |
| 1738798500 | 2.45 | 0.2 | 8.89 | 2.25 | 2.485 | 2.12 | 7698291 |
| 1738712100 | 2.25 | 0.4 | 21.62 | 1.86 | 2.32 | 1.78 | 12707997 |
| 1738625700 | 1.85 | 0.3 | 19.35 | 1.48 | 1.92 | 1.4513 | 6753248 |
| 1738366500 | 1.55 | -0.05 | -3.13 | 1.61 | 1.6449 | 1.51 | 1020953 |
| 1738280100 | 1.6 | 0.1 | 6.67 | 1.53 | 1.6299999 | 1.495 | 1356396 |
| 1738193700 | 1.5 | 0.02 | 1.35 | 1.45 | 1.58 | 1.4408 | 1726911 |
| 1738107300 | 1.48 | 0.03 | 2.07 | 1.48 | 1.4899 | 1.37 | 1541457 |
| 1738020900 | 1.45 | -0.13 | -8.23 | 1.55 | 1.56 | 1.42 | 1159592 |
| 1737761700 | 1.58 | 0.06 | 3.95 | 1.51 | 1.635 | 1.48 | 1432326 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.4601 | 699013 |
| 1737502500 | 1.5 | 0.04 | 2.74 | 1.47 | 1.53 | 1.42 | 1030394 |
| 1737156900 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.4892 | 1.3863 | 960031 |
| 1737070500 | 1.3899999 | -0.05 | -3.47 | 1.46 | 1.48 | 1.36 | 703611 |
| 1736984100 | 1.44 | 0.11 | 8.27 | 1.4 | 1.5 | 1.3899999 | 1459493 |
| 1736897700 | 1.33 | -0.09 | -6.34 | 1.43 | 1.43 | 1.3 | 1292077 |
| 1736811300 | 1.42 | -0.08 | -5.33 | 1.51 | 1.52 | 1.375 | 1273887 |
| 1736552100 | 1.5 | -0.12 | -7.41 | 1.58 | 1.598843 | 1.4401 | 2484358 |
| 1736379300 | 1.62 | -0.13 | -7.43 | 1.75 | 1.82 | 1.61 | 2125623 |
| 1736292900 | 1.75 | -0.03 | -1.69 | 1.81 | 1.91 | 1.7 | 2590008 |
| 1736206500 | 1.78 | 0.01 | 0.56 | 1.85 | 1.909 | 1.7547 | 3487058 |
| 1735947300 | 1.77 | 0.17 | 10.63 | 1.6399999 | 1.77 | 1.59 | 3032292 |
| 1735860900 | 1.6 | 0.27 | 20.30 | 1.37 | 1.625 | 1.37 | 4588496 |
| 1735688100 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.27 | 1566818 |
| 1735601700 | 1.35 | 0.07 | 5.47 | 1.28 | 1.3799999 | 1.21 | 1790494 |
| 1735342500 | 1.28 | 0.03 | 2.40 | 1.26 | 1.35 | 1.24 | 1212047 |
| 1735256100 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.2 | 1222380 |
| 1735077840 | 1.23 | 0.03 | 2.50 | 1.21 | 1.25 | 1.185 | 758299 |
| 1734996900 | 1.2 | -0.01 | -0.83 | 1.19 | 1.2399 | 1.16 | 1128639 |
| 1734737700 | 1.21 | 0.02 | 1.68 | 1.19 | 1.26 | 1.15 | 2455594 |
| 1734651300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.25 | 1.17 | 1182184 |
| 1734564900 | 1.18 | -0.14 | -10.61 | 1.33 | 1.335 | 1.15 | 1587121 |
| 1734478500 | 1.32 | -0.01 | -0.75 | 1.34 | 1.36 | 1.28 | 1159348 |
| 1734392100 | 1.33 | -0.03 | -2.21 | 1.365 | 1.41 | 1.32 | 1050603 |
| 1734132900 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.42 | 1.34 | 917424 |
| 1734046500 | 1.3899999 | -0.09 | -6.08 | 1.48 | 1.53 | 1.36 | 1410910 |
| 1733960100 | 1.48 | -0.05 | -3.27 | 1.5 | 1.54 | 1.435 | 1156697 |
| 1733873700 | 1.53 | -0.06 | -3.77 | 1.59 | 1.6 | 1.5 | 891894 |
| 1733787300 | 1.59 | 0.03 | 1.92 | 1.56 | 1.69 | 1.55 | 1297088 |
| 1733528100 | 1.56 | 0.07 | 4.70 | 1.48 | 1.59 | 1.48 | 1131898 |
| 1733441700 | 1.49 | -0.11 | -6.88 | 1.6 | 1.61 | 1.47 | 1610954 |
| 1733355300 | 1.6 | -0.03 | -1.84 | 1.65 | 1.685 | 1.53 | 1171270 |
| 1733268900 | 1.6299999 | -0.06 | -3.55 | 1.67 | 1.7 | 1.6 | 1105952 |
| 1733182500 | 1.69 | -0.09 | -5.06 | 1.76 | 1.809 | 1.675 | 1139064 |
| 1732917840 | 1.78 | 0.05 | 2.89 | 1.75 | 1.78 | 1.72 | 658932 |
| 1732750500 | 1.73 | 0.04 | 2.37 | 1.67 | 1.7599 | 1.67 | 1153385 |
| 1732664100 | 1.69 | 0.01 | 0.60 | 1.7 | 1.7599 | 1.67 | 1128050 |
| 1732577700 | 1.68 | 0.07 | 4.35 | 1.66 | 1.75 | 1.6299999 | 1497799 |
| 1732318500 | 1.61 | 0.09 | 5.92 | 1.52 | 1.71 | 1.42 | 2100558 |
| 1732232100 | 1.52 | -0.07 | -4.40 | 1.59 | 1.61 | 1.51 | 1265731 |
| 1732145700 | 1.59 | -0.14 | -8.09 | 1.75 | 1.788 | 1.54 | 2340350 |
| 1732059300 | 1.73 | 0.06 | 3.59 | 1.66 | 1.835 | 1.53 | 2732576 |
| 1731972900 | 1.67 | 0.06 | 3.73 | 1.65 | 1.95 | 1.54 | 7245908 |
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
