Hot Features
プレミアム
ATAI Life Sciences NV (ATAI)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.4027 | -21.7675675676 | 1.85 | 1.91 | 1.4 | 2671762 | 1.67581592 | CS |
| 4 | 0.0823 | 6.0293040293 | 1.365 | 1.91 | 1.15 | 1965962 | 1.48600438 | CS |
| 12 | 0.1673 | 13.0703125 | 1.28 | 1.95 | 1.05 | 1774686 | 1.49220003 | CS |
| 26 | -0.0927 | -6.01948051948 | 1.54 | 1.95 | 1.03 | 1133253 | 1.43504334 | CS |
| 52 | -0.5327 | -26.904040404 | 1.98 | 2.85 | 1.03 | 1221039 | 1.69120711 | CS |
| 156 | -5.1627 | -78.104387292 | 6.61 | 6.65 | 1.025 | 1060591 | 2.33689206 | CS |
| 260 | -0.3827 | -20.912568306 | 1.83 | 22.91 | 1.025 | 832922 | 3.4253011 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 1.61 | 0.24 | 17.52 | 1.5 | 1.65 | 1.43 | 6140347 |
| 1731627300 | 1.37 | 0.02 | 1.48 | 1.3899999 | 1.41 | 1.25 | 1844088 |
| 1731540900 | 1.35 | -0.11 | -7.53 | 1.5 | 1.55 | 1.35 | 2460792 |
| 1731454500 | 1.46 | -0.12 | -7.59 | 1.6 | 1.651 | 1.3899999 | 2985264 |
| 1731368100 | 1.58 | 0.17 | 12.06 | 1.45 | 1.6 | 1.3899999 | 2872308 |
| 1731108900 | 1.41 | 0.06 | 4.44 | 1.37 | 1.48 | 1.28 | 2855969 |
| 1731022500 | 1.35 | 0.17 | 14.41 | 1.22 | 1.51 | 1.215 | 4661267 |
| 1730936100 | 1.18 | 0.1 | 9.26 | 1.1299999 | 1.21 | 1.1 | 1780532 |
| 1730849700 | 1.08 | -0.01 | -0.46 | 1.1 | 1.12 | 1.05 | 535798 |
| 1730763300 | 1.085 | 0 | 0.46 | 1.08 | 1.1299999 | 1.075 | 607585 |
| 1730500500 | 1.08 | 0.02 | 1.89 | 1.06 | 1.12 | 1.06 | 328443 |
| 1730414100 | 1.06 | -0.06 | -5.36 | 1.08 | 1.1 | 1.05 | 1089281 |
| 1730327700 | 1.12 | -0.02 | -1.75 | 1.15 | 1.1757 | 1.1 | 557980 |
| 1730241300 | 1.1399999 | -0.08 | -6.56 | 1.23 | 1.24 | 1.12 | 800353 |
| 1730154900 | 1.22 | 0.08 | 7.02 | 1.17 | 1.22 | 1.1399999 | 724665 |
| 1729895700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.21 | 1.11 | 506169 |
| 1729809300 | 1.1399999 | -0.07 | -5.79 | 1.21 | 1.24 | 1.09 | 799032 |
| 1729722900 | 1.21 | -0.07 | -5.47 | 1.28 | 1.28 | 1.2 | 397810 |
| 1729636500 | 1.28 | 0.08 | 6.67 | 1.2 | 1.3 | 1.1997 | 898373 |
| 1729550100 | 1.2 | -0.08 | -6.25 | 1.28 | 1.31 | 1.18 | 832680 |
| 1729290900 | 1.28 | 0.08 | 6.67 | 1.2 | 1.36 | 1.19 | 1447750 |
| 1729204500 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.15 | 607404 |
| 1729118100 | 1.21 | 0.12 | 11.01 | 1.09 | 1.22 | 1.09 | 1153933 |
| 1729031700 | 1.09 | -0.02 | -1.80 | 1.09 | 1.1299999 | 1.08 | 504835 |
| 1728945300 | 1.11 | 0.01 | 0.91 | 1.1 | 1.15 | 1.09 | 669878 |
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
