Hot Features
プレミアム
Atossa Therapeutics Inc (ATOS)
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 | -0.06 | -4.34782608696 | 1.38 | 1.38 | 1.17 | 944752 | 1.2370263 | CS |
| 4 | -0.1 | -7.04225352113 | 1.42 | 1.66 | 1.17 | 747320 | 1.37469657 | CS |
| 12 | -0.06 | -4.34782608696 | 1.38 | 1.66 | 1.17 | 579499 | 1.41164754 | CS |
| 26 | -0.31 | -19.018404908 | 1.63 | 1.66 | 1.02 | 824199 | 1.30845767 | CS |
| 52 | 0.547 | 70.7632600259 | 0.773 | 2.31 | 0.7 | 993915 | 1.41453448 | CS |
| 156 | -1.03 | -43.829787234 | 2.35 | 2.45 | 0.5 | 1039436 | 1.29144832 | CS |
| 260 | -0.01 | -0.751879699248 | 1.33 | 9.8 | 0.5 | 3570641 | 3.1364261 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 1.28 | 0.06 | 4.92 | 1.25 | 1.36 | 1.25 | 1149119 |
| 1732318500 | 1.22 | 0.03 | 2.52 | 1.19 | 1.23 | 1.17 | 924937 |
| 1732232100 | 1.19 | -0.01 | -0.83 | 1.19 | 1.22 | 1.17 | 926618 |
| 1732145700 | 1.2 | -0.07 | -5.51 | 1.25 | 1.26 | 1.19 | 1327435 |
| 1732059300 | 1.27 | -0.01 | -0.78 | 1.28 | 1.31 | 1.27 | 576468 |
| 1731972900 | 1.28 | 0 | 0.00 | 1.31 | 1.33 | 1.2649999 | 722219 |
| 1731713700 | 1.28 | -0.09 | -6.57 | 1.3799999 | 1.4 | 1.28 | 1335679 |
| 1731627300 | 1.37 | 0 | 0.00 | 1.3899999 | 1.41 | 1.351 | 1113018 |
| 1731540900 | 1.37 | -0.13 | -8.67 | 1.5 | 1.52 | 1.37 | 1067482 |
| 1731454500 | 1.5 | -0.12 | -7.41 | 1.62 | 1.62 | 1.48 | 1032887 |
| 1731368100 | 1.62 | 0.12 | 8.00 | 1.52 | 1.66 | 1.46 | 1137643 |
| 1731108900 | 1.5 | 0 | 0.00 | 1.49 | 1.5049999 | 1.45 | 548409 |
| 1731022500 | 1.5 | 0.02 | 1.35 | 1.48 | 1.5 | 1.42 | 704969 |
| 1730936100 | 1.48 | 0.08 | 5.71 | 1.43 | 1.48 | 1.3799999 | 994384 |
| 1730849700 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3799999 | 300515 |
| 1730763300 | 1.41 | -0.01 | -0.70 | 1.43 | 1.43 | 1.36 | 676828 |
| 1730500500 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.44 | 1.3799999 | 590710 |
| 1730414100 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.35 | 634392 |
| 1730327700 | 1.41 | -0.02 | -1.40 | 1.42 | 1.43 | 1.41 | 363122 |
| 1730241300 | 1.43 | -0.02 | -1.38 | 1.43 | 1.4403 | 1.42 | 421615 |
| 1730154900 | 1.45 | 0.03 | 2.11 | 1.43 | 1.47 | 1.42 | 372157 |
| 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 | 498477 |
| 1729722900 | 1.46 | -0.04 | -2.67 | 1.49 | 1.5 | 1.45 | 315688 |
| 1729636500 | 1.5 | 0.05 | 3.45 | 1.43 | 1.5 | 1.425 | 370075 |
| 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 |
| 1729204500 | 1.45 | -0.02 | -1.36 | 1.47 | 1.47 | 1.43 | 265854 |
| 1729118100 | 1.47 | 0.04 | 2.80 | 1.44 | 1.48 | 1.42 | 607674 |
| 1729031700 | 1.43 | 0.01 | 0.70 | 1.42 | 1.44 | 1.34 | 471712 |
| 1728945300 | 1.42 | -0.02 | -1.39 | 1.43 | 1.44 | 1.3899999 | 382582 |
| 1728686100 | 1.44 | 0.05 | 3.60 | 1.37 | 1.44 | 1.37 | 359049 |
| 1728599700 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.41 | 1.36 | 378969 |
| 1728513300 | 1.4 | -0.01 | -0.71 | 1.43 | 1.43 | 1.3799999 | 497053 |
| 1728426900 | 1.41 | -0.01 | -0.70 | 1.44 | 1.45 | 1.41 | 251662 |
| 1728340500 | 1.42 | -0.05 | -3.40 | 1.44 | 1.47 | 1.42 | 487073 |
| 1728081300 | 1.47 | 0.06 | 4.26 | 1.43 | 1.48 | 1.43 | 442115 |
| 1727994900 | 1.41 | -0.06 | -4.08 | 1.48 | 1.48 | 1.4 | 511901 |
| 1727908500 | 1.47 | 0.01 | 0.68 | 1.46 | 1.4781 | 1.43 | 449526 |
| 1727822100 | 1.46 | -0.06 | -3.95 | 1.49 | 1.52 | 1.46 | 455504 |
| 1727735700 | 1.52 | 0.01 | 0.66 | 1.52 | 1.58 | 1.49 | 710659 |
| 1727476500 | 1.51 | 0.12 | 8.63 | 1.42 | 1.51 | 1.4 | 896799 |
| 1727390100 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.43 | 1.37 | 571513 |
| 1727303700 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.42 | 1.35 | 271046 |
| 1727217300 | 1.4 | -0.01 | -0.71 | 1.43 | 1.436 | 1.3799999 | 457929 |
| 1727130900 | 1.41 | -0.05 | -3.42 | 1.46 | 1.48 | 1.4 | 433594 |
| 1726871700 | 1.46 | 0 | 0.00 | 1.44 | 1.51 | 1.3799999 | 1293168 |
| 1726785300 | 1.46 | 0.04 | 2.82 | 1.45 | 1.51 | 1.43 | 675640 |
| 1726698900 | 1.42 | -0.03 | -2.07 | 1.45 | 1.4695 | 1.3899999 | 504831 |
| 1726612500 | 1.45 | -0.06 | -3.97 | 1.53 | 1.53 | 1.41 | 584718 |
| 1726526100 | 1.51 | -0.01 | -0.66 | 1.53 | 1.55 | 1.5 | 492952 |
| 1726266900 | 1.52 | 0.02 | 1.33 | 1.52 | 1.54 | 1.49 | 498143 |
| 1726180500 | 1.5 | -0.02 | -1.32 | 1.53 | 1.54 | 1.47 | 508577 |
| 1726094100 | 1.52 | 0.06 | 4.11 | 1.44 | 1.52 | 1.44 | 762274 |
| 1726007700 | 1.46 | 0.1 | 7.35 | 1.37 | 1.49 | 1.34 | 885744 |
| 1725921300 | 1.36 | 0.03 | 2.26 | 1.35 | 1.3799999 | 1.32 | 469714 |
| 1725662100 | 1.33 | -0.03 | -2.21 | 1.34 | 1.37 | 1.3 | 321723 |
| 1725575700 | 1.36 | 0 | 0.00 | 1.37 | 1.37 | 1.33 | 344703 |
| 1725489300 | 1.36 | 0.02 | 1.49 | 1.31 | 1.385 | 1.29 | 400440 |
| 1725402900 | 1.34 | -0.04 | -2.90 | 1.35 | 1.3993 | 1.33 | 460967 |
| 1725057300 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.4 | 1.33 | 558658 |
| 1724970900 | 1.37 | -0.01 | -0.72 | 1.42 | 1.46 | 1.36 | 872139 |
| 1724884500 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.395 | 1.34 | 435674 |
| 1724798100 | 1.35 | -0.1 | -6.90 | 1.43 | 1.4337 | 1.33 | 806503 |
| 1724711700 | 1.45 | 0.03 | 2.11 | 1.44 | 1.45 | 1.41 | 658342 |
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
