Hot Features
プレミアム
Avenue Therapeutics Inc (ATXI)
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 | 0.01 | 0.769230769231 | 1.3 | 1.39 | 1.22 | 61955 | 1.30558678 | CS |
| 4 | -0.61 | -31.7708333333 | 1.92 | 2.06 | 1.22 | 1211584 | 1.8473578 | CS |
| 12 | -0.72 | -35.4679802956 | 2.03 | 2.2289 | 1.22 | 426596 | 1.85092863 | CS |
| 26 | -1.17 | -47.1774193548 | 2.48 | 3.54 | 1.22 | 210322 | 1.9006593 | CS |
| 52 | -9.49 | -87.8703703704 | 10.8 | 15 | 1.22 | 478427 | 8.48278197 | CS |
| 156 | -694.5025 | -99.8117308901 | 695.8125 | 1406.25 | 1.22 | 1789453 | 308.18424357 | CS |
| 260 | -12081.19 | -99.989157873 | 12082.5 | 14130 | 1.22 | 1167941 | 680.38263874 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.36 | 0 | 0.00 | 1.36 | 1.3897 | 1.3301 | 105890 |
| 1739489700 | 1.36 | 0.04 | 3.03 | 1.32 | 1.3799999 | 1.32 | 29907 |
| 1739403300 | 1.32 | -0.05 | -3.65 | 1.36 | 1.3651 | 1.3 | 33120 |
| 1739316900 | 1.37 | 0.12 | 9.60 | 1.25 | 1.3899999 | 1.25 | 121115 |
| 1739230500 | 1.25 | 0.03 | 2.45 | 1.22 | 1.258 | 1.22 | 27888 |
| 1738971300 | 1.2201 | -0.08 | -6.15 | 1.3 | 1.33 | 1.22 | 97745 |
| 1738884900 | 1.3 | -0.04 | -2.99 | 1.34 | 1.3698999 | 1.3 | 109274 |
| 1738798500 | 1.34 | -0.02 | -1.47 | 1.36 | 1.3899999 | 1.3104 | 96858 |
| 1738712100 | 1.36 | 0.07 | 5.43 | 1.29 | 1.42 | 1.23 | 85774 |
| 1738625700 | 1.29 | -0.07 | -5.15 | 1.32 | 1.36 | 1.22 | 89688 |
| 1738366500 | 1.36 | 0.04 | 3.03 | 1.31 | 1.41 | 1.26 | 101635 |
| 1738280100 | 1.32 | -0.02 | -1.49 | 1.3 | 1.36 | 1.26 | 177694 |
| 1738193700 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.4293 | 1.3 | 122186 |
| 1738107300 | 1.3899999 | -0.11 | -7.33 | 1.33 | 1.4 | 1.26 | 274047 |
| 1738020900 | 1.5 | -0.39 | -20.63 | 1.59 | 1.6 | 1.432 | 391374 |
| 1737761700 | 1.89 | 0.16 | 9.25 | 2.05 | 2.06 | 1.68 | 19727998 |
| 1737675300 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1737588900 | 1.73 | -0.12 | -6.49 | 1.85 | 1.88 | 1.6 | 58396 |
| 1737502500 | 1.85 | 0 | 0.00 | 1.89 | 1.92 | 1.78 | 220584 |
| 1737156900 | 1.85 | 0.1 | 5.71 | 1.92 | 1.94 | 1.79 | 43222 |
| 1737070500 | 1.75 | -0.15 | -7.89 | 1.91 | 1.91 | 1.72 | 69384 |
| 1736984100 | 1.9 | 0.02 | 1.06 | 1.89 | 1.9398 | 1.8106 | 10801 |
| 1736897700 | 1.88 | -0.02 | -1.05 | 1.9 | 1.9557 | 1.8203 | 31802 |
| 1736811300 | 1.9 | 0.09 | 4.89 | 1.8 | 2.04 | 1.6601 | 356895 |
| 1736552100 | 1.8114 | -0.05 | -2.61 | 1.87 | 1.9 | 1.81 | 15826 |
| 1736379300 | 1.86 | -0.09 | -4.82 | 1.96 | 1.96 | 1.8 | 38914 |
| 1736292900 | 1.9542 | -0.04 | -1.80 | 2 | 2.13 | 1.95 | 44251 |
| 1736206500 | 1.99 | -0.07 | -3.40 | 2.22 | 2.2289 | 1.985 | 47359 |
| 1735947300 | 2.06 | 0.13 | 6.74 | 1.93 | 2.14 | 1.915 | 52656 |
| 1735860900 | 1.93 | -0.07 | -3.50 | 2 | 2.2054 | 1.9 | 182667 |
| 1735688100 | 2 | 0.06 | 3.09 | 1.93 | 2.04 | 1.9102 | 27096 |
| 1735601700 | 1.94 | 0 | 0.00 | 1.94 | 1.98 | 1.8 | 43788 |
| 1735342500 | 1.94 | 0.08 | 4.30 | 1.99 | 1.99 | 1.8376 | 32430 |
| 1735256100 | 1.86 | 0.12 | 6.90 | 1.72 | 1.89 | 1.72 | 23823 |
| 1735077840 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8 | 1.71 | 19712 |
| 1734996900 | 1.8 | 0.03 | 1.69 | 1.8 | 1.85 | 1.6399999 | 50317 |
| 1734737700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.9096 | 1.7618 | 29664 |
| 1734651300 | 1.8 | -0.04 | -2.17 | 1.78 | 1.9145 | 1.7518 | 30967 |
| 1734564900 | 1.84 | 0.18 | 10.84 | 1.6399999 | 1.86 | 1.6299999 | 71275 |
| 1734478500 | 1.66 | -0.08 | -4.60 | 1.75 | 1.8799 | 1.6399999 | 36071 |
| 1734392100 | 1.74 | -0.06 | -3.33 | 1.81 | 1.84 | 1.73 | 24989 |
| 1734132900 | 1.8 | -0.06 | -3.23 | 1.86 | 1.86 | 1.7786 | 2365 |
| 1734046500 | 1.86 | 0 | 0.00 | 1.85 | 1.8999 | 1.81 | 23182 |
| 1733960100 | 1.86 | -0.04 | -2.11 | 1.85 | 1.88 | 1.8 | 13989 |
| 1733873700 | 1.9 | 0.07 | 3.83 | 1.84 | 1.9 | 1.84 | 6591 |
| 1733787300 | 1.83 | -0.01 | -0.54 | 1.84 | 1.9066 | 1.76 | 8146 |
| 1733528100 | 1.84 | 0.02 | 1.10 | 1.85 | 1.9335 | 1.8 | 41026 |
| 1733441700 | 1.82 | -0.06 | -3.17 | 1.87 | 1.9 | 1.8101 | 10958 |
| 1733355300 | 1.8795 | 0.01 | 0.51 | 1.88 | 1.8997 | 1.85 | 15135 |
| 1733268900 | 1.87 | -0.07 | -3.61 | 1.95 | 1.96 | 1.8 | 45029 |
| 1733182500 | 1.94 | -0.2 | -9.35 | 1.84 | 2 | 1.79 | 94719 |
| 1732917840 | 2.14 | 0.08 | 3.88 | 2.07 | 2.1455 | 2.02 | 15725 |
| 1732750500 | 2.06 | 0.02 | 0.98 | 2.0099999 | 2.09 | 2.0019999 | 21482 |
| 1732664100 | 2.04 | -0.04 | -1.92 | 2.06 | 2.15 | 2.0158 | 14650 |
| 1732577700 | 2.08 | 0.07 | 3.48 | 2.0099999 | 2.115 | 2.0099999 | 8216 |
| 1732318500 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.1 | 2 | 46189 |
| 1732232100 | 2.0099999 | 0 | 0.00 | 1.95 | 2.06 | 1.95 | 6614 |
| 1732145700 | 2.0099999 | 0.04 | 2.03 | 2.02 | 2.05 | 1.95 | 19285 |
| 1732059300 | 1.97 | 0.07 | 3.68 | 1.92 | 1.97 | 1.9 | 20485 |
| 1731972900 | 1.9 | -0.03 | -1.55 | 1.89 | 1.96 | 1.89 | 15352 |
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
