Hot Features
プレミアム
Atossa Therapeutics Inc (ATOS)
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 | -0.1188 | -12.5052631579 | 0.95 | 0.9699 | 0.8218 | 926243 | 0.88399628 | CS |
| 4 | -0.1388 | -14.3092783505 | 0.97 | 1.08 | 0.8218 | 845311 | 0.94842478 | CS |
| 12 | -0.5888 | -41.4647887324 | 1.42 | 1.66 | 0.8218 | 847275 | 1.16814269 | CS |
| 26 | -0.5688 | -40.6285714286 | 1.4 | 1.66 | 0.8218 | 693062 | 1.26912272 | CS |
| 52 | -0.0088 | -1.04761904762 | 0.84 | 2.31 | 0.7744 | 1007598 | 1.42010202 | CS |
| 156 | -0.5988 | -41.8741258741 | 1.43 | 2.31 | 0.5 | 916493 | 1.1882207 | CS |
| 260 | -0.6888 | -45.3157894737 | 1.52 | 9.8 | 0.5 | 3568767 | 3.15083718 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8257 | -0.0209 | -2.47 | 0.8436 | 0.8585 | 0.8215 | 1078558 |
| 1737070500 | 0.8466 | -0.0233 | -2.68 | 0.86 | 0.87 | 0.84 | 534309 |
| 1736984100 | 0.8699 | -0.0043 | -0.49 | 0.8802 | 0.8895 | 0.84 | 1014461 |
| 1736897700 | 0.8742 | -0.0506 | -5.47 | 0.939 | 0.939 | 0.86 | 1308120 |
| 1736811300 | 0.9248 | 0.0211 | 2.33 | 0.91 | 0.9382 | 0.8853 | 575129 |
| 1736552100 | 0.9037 | -0.021 | -2.27 | 0.96 | 0.9699 | 0.9 | 1189370 |
| 1736379300 | 0.9247 | -0.027 | -2.84 | 0.9501 | 0.9732 | 0.9201 | 724224 |
| 1736292900 | 0.9517 | -0.0086 | -0.90 | 0.9661 | 0.9992 | 0.9455 | 637355 |
| 1736206500 | 0.9603 | -0.0497 | -4.92 | 1.02 | 1.025 | 0.96 | 678246 |
| 1735947300 | 1.01 | 0.05 | 5.20 | 0.987424 | 1.04 | 0.981 | 580761 |
| 1735860900 | 0.9601 | 0.016 | 1.69 | 0.9664 | 0.99 | 0.9446 | 599832 |
| 1735688100 | 0.9441 | -0.03 | -3.08 | 0.9785 | 1 | 0.913 | 1153169 |
| 1735601700 | 0.9741 | -0.007 | -0.71 | 0.9766 | 0.9956 | 0.934 | 816473 |
| 1735342500 | 0.9811 | -0.0789 | -7.44 | 1.055 | 1.08 | 0.981 | 978960 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.03 | 1.08 | 0.9841 | 1011178 |
| 1735077840 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1.01 | 408821 |
| 1734996900 | 1 | 0.0363 | 3.77 | 0.9944 | 1.035 | 0.97 | 947600 |
| 1734737700 | 0.9637 | -0.0163 | -1.66 | 0.9776 | 1.02 | 0.96 | 945042 |
| 1734651300 | 0.98 | -0.01 | -1.01 | 1.037 | 1.0391999 | 0.976 | 740410 |
| 1734564900 | 0.99 | -0.05 | -4.81 | 1.04 | 1.07 | 0.9751 | 1471836 |
| 1734478500 | 1.04 | -0.03 | -2.80 | 1.071 | 1.08 | 1 | 1658250 |
| 1734392100 | 1.07 | -0.05 | -4.46 | 1.105 | 1.15 | 1.05 | 1104926 |
| 1734132900 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1499 | 1.07 | 1179958 |
| 1734046500 | 1.15 | -0.07 | -5.74 | 1.235 | 1.24 | 1.1399999 | 1719061 |
| 1733960100 | 1.22 | -0.04 | -3.17 | 1.295 | 1.2982 | 1.21 | 1032246 |
| 1733873700 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.23 | 716915 |
| 1733787300 | 1.25 | 0.03 | 2.46 | 1.24 | 1.29 | 1.22 | 519919 |
| 1733528100 | 1.22 | 0.02 | 1.67 | 1.2195 | 1.26 | 1.21 | 563563 |
| 1733441700 | 1.2 | 0.03 | 2.56 | 1.2099 | 1.25 | 1.19 | 600985 |
| 1733355300 | 1.17 | -0.06 | -4.88 | 1.2319 | 1.26 | 1.17 | 1339566 |
| 1733268900 | 1.23 | -0.04 | -3.15 | 1.27 | 1.28 | 1.21 | 854642 |
| 1733182500 | 1.27 | -0.03 | -2.31 | 1.285 | 1.31 | 1.27 | 514999 |
| 1732917840 | 1.3 | 0.02 | 1.56 | 1.2799 | 1.3 | 1.26 | 327329 |
| 1732750500 | 1.28 | -0.01 | -0.78 | 1.27 | 1.32 | 1.25 | 422882 |
| 1732664100 | 1.29 | 0.01 | 0.78 | 1.3 | 1.315 | 1.2712 | 697736 |
| 1732577700 | 1.28 | 0.06 | 4.92 | 1.275 | 1.36 | 1.27 | 1112687 |
| 1732318500 | 1.22 | 0.03 | 2.52 | 1.195 | 1.23 | 1.17 | 916603 |
| 1732232100 | 1.19 | -0.01 | -0.83 | 1.19 | 1.22 | 1.17 | 920139 |
| 1732145700 | 1.2 | -0.07 | -5.51 | 1.235 | 1.25 | 1.19 | 1252398 |
| 1732059300 | 1.27 | -0.01 | -0.78 | 1.285 | 1.31 | 1.27 | 559639 |
| 1731972900 | 1.28 | 0 | 0.00 | 1.31 | 1.33 | 1.2649999 | 718613 |
| 1731713700 | 1.28 | -0.09 | -6.57 | 1.3799999 | 1.3799999 | 1.28 | 1301120 |
| 1731627300 | 1.37 | 0 | 0.00 | 1.4 | 1.41 | 1.351 | 1100562 |
| 1731540900 | 1.37 | -0.13 | -8.67 | 1.5 | 1.5049999 | 1.37 | 1047867 |
| 1731454500 | 1.5 | -0.12 | -7.41 | 1.58 | 1.61 | 1.48 | 986903 |
| 1731368100 | 1.62 | 0.12 | 8.00 | 1.52 | 1.66 | 1.46 | 1124358 |
| 1731108900 | 1.5 | 0 | 0.00 | 1.49 | 1.5 | 1.45 | 534326 |
| 1731022500 | 1.5 | 0.02 | 1.35 | 1.47 | 1.5 | 1.42 | 665721 |
| 1730936100 | 1.48 | 0.08 | 5.71 | 1.42 | 1.48 | 1.3799999 | 1003901 |
| 1730849700 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3799999 | 292760 |
| 1730763300 | 1.41 | -0.01 | -0.70 | 1.43 | 1.43 | 1.36 | 659881 |
| 1730500500 | 1.42 | 0.04 | 2.90 | 1.3899999 | 1.44 | 1.3799999 | 581083 |
| 1730414100 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.35 | 633791 |
| 1730327700 | 1.41 | -0.02 | -1.40 | 1.4293 | 1.43 | 1.41 | 359206 |
| 1730241300 | 1.43 | -0.02 | -1.38 | 1.44 | 1.44 | 1.42 | 407190 |
| 1730154900 | 1.45 | 0.03 | 2.11 | 1.43 | 1.47 | 1.42 | 363155 |
| 1729895700 | 1.42 | 0.01 | 0.71 | 1.42 | 1.46 | 1.42 | 264510 |
| 1729809300 | 1.41 | -0.05 | -3.42 | 1.45 | 1.47 | 1.4 | 497538 |
| 1729722900 | 1.46 | -0.04 | -2.67 | 1.49 | 1.5 | 1.45 | 315397 |
| 1729636500 | 1.5 | 0.05 | 3.45 | 1.445 | 1.5 | 1.44 | 344682 |
| 1729550100 | 1.45 | 0 | 0.00 | 1.45 | 1.465 | 1.43 | 353603 |
| 1729290900 | 1.45 | 0 | 0.00 | 1.46 | 1.46 | 1.44 | 223012 |
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
