Hot Features
プレミアム
Avenue Therapeutics Inc (ATXI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.15 | -8.06451612903 | 1.86 | 1.9145 | 1.63 | 33133 | 1.77767642 | CS |
| 4 | -0.32 | -15.763546798 | 2.03 | 2.15 | 1.63 | 28845 | 1.89544103 | CS |
| 12 | -0.6 | -25.974025974 | 2.31 | 2.7 | 1.6 | 46466 | 2.08835774 | CS |
| 26 | -1.79 | -51.1428571429 | 3.5 | 3.9313 | 1.6 | 45737 | 2.5454529 | CS |
| 52 | -9.3525 | -84.5423728814 | 11.0625 | 26.4675 | 1.6 | 1518189 | 18.2168765 | CS |
| 156 | -1052.5275 | -99.8377974602 | 1054.2375 | 1406.25 | 1.6 | 1761480 | 316.64172828 | CS |
| 260 | -8368.29 | -99.9795698925 | 8370 | 14130 | 1.6 | 1148587 | 704.02153811 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.9096 | 1.7618 | 29421 |
| 1734651300 | 1.8 | -0.04 | -2.17 | 1.7518 | 1.9145 | 1.7518 | 30219 |
| 1734564900 | 1.84 | 0.18 | 10.84 | 1.6299999 | 1.86 | 1.6299999 | 71076 |
| 1734478500 | 1.66 | -0.08 | -4.60 | 1.75 | 1.8799 | 1.6399999 | 36071 |
| 1734392100 | 1.74 | -0.06 | -3.33 | 1.7727 | 1.84 | 1.73 | 24932 |
| 1734132900 | 1.8 | -0.06 | -3.23 | 1.7786 | 1.85 | 1.7786 | 2288 |
| 1734046500 | 1.86 | 0 | 0.00 | 1.81 | 1.8999 | 1.81 | 22749 |
| 1733960100 | 1.86 | -0.04 | -2.11 | 1.85 | 1.88 | 1.8 | 13988 |
| 1733873700 | 1.9 | 0.07 | 3.83 | 1.8999 | 1.9 | 1.8501 | 5977 |
| 1733787300 | 1.83 | -0.01 | -0.54 | 1.84 | 1.9066 | 1.76 | 8097 |
| 1733528100 | 1.84 | 0.02 | 1.10 | 1.86 | 1.9335 | 1.8 | 40865 |
| 1733441700 | 1.82 | -0.06 | -3.17 | 1.835 | 1.9 | 1.8101 | 10685 |
| 1733355300 | 1.8795 | 0.01 | 0.51 | 1.88 | 1.8997 | 1.85 | 14584 |
| 1733268900 | 1.87 | -0.07 | -3.61 | 1.9501 | 1.96 | 1.8 | 43629 |
| 1733182500 | 1.94 | -0.2 | -9.35 | 1.84 | 2 | 1.79 | 93130 |
| 1732917840 | 2.14 | 0.08 | 3.88 | 2.0526 | 2.1455 | 2.02 | 15625 |
| 1732750500 | 2.06 | 0.02 | 0.98 | 2.0099999 | 2.09 | 2.0019999 | 21482 |
| 1732664100 | 2.04 | -0.04 | -1.92 | 2.1101 | 2.15 | 2.0158 | 14378 |
| 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 | 45815 |
| 1732232100 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.06 | 1.95 | 5865 |
| 1732145700 | 2.0099999 | 0.04 | 2.03 | 2.02 | 2.05 | 1.9815 | 18853 |
| 1732059300 | 1.97 | 0.07 | 3.68 | 1.9499 | 1.97 | 1.9 | 19375 |
| 1731972900 | 1.9 | -0.03 | -1.55 | 1.89 | 1.96 | 1.89 | 15265 |
| 1731713700 | 1.93 | 0.05 | 2.66 | 1.8 | 2.06 | 1.6 | 104691 |
| 1731627300 | 1.88 | -0.07 | -3.59 | 1.95 | 1.99 | 1.8001 | 14839 |
| 1731540900 | 1.95 | -0.09 | -4.18 | 2.0756 | 2.0756 | 1.95 | 20649 |
| 1731454500 | 2.035069 | 0.04 | 1.75 | 2 | 2.09 | 1.98 | 16414 |
| 1731368100 | 2 | -0.19 | -8.68 | 2.1023 | 2.15 | 2 | 66981 |
| 1731108900 | 2.19 | -0.1 | -4.37 | 2.31 | 2.4083 | 2.18 | 29567 |
| 1731022500 | 2.29 | 0.05 | 2.23 | 2.2599999 | 2.29 | 2.19 | 8433 |
| 1730936100 | 2.24 | 0.02 | 0.90 | 2.2472 | 2.33 | 2.24 | 21068 |
| 1730849700 | 2.22 | 0.02 | 0.91 | 2.2599999 | 2.33 | 2.2 | 26985 |
| 1730763300 | 2.2 | -0.04 | -1.79 | 2.21 | 2.45 | 2.1501 | 41291 |
| 1730500500 | 2.24 | -0.16 | -6.67 | 2.42 | 2.48 | 2.18 | 101670 |
| 1730414100 | 2.4 | 0 | 0.00 | 2.41 | 2.4897 | 2.38 | 50576 |
| 1730327700 | 2.4 | -0.05 | -2.04 | 2.55 | 2.55 | 2.36 | 41920 |
| 1730241300 | 2.45 | -0.07 | -2.78 | 2.5027 | 2.57 | 2.412 | 62705 |
| 1730154900 | 2.52 | 0.32 | 14.55 | 2.35 | 2.63 | 2.25 | 200974 |
| 1729895700 | 2.2 | 0.18 | 8.91 | 2.14 | 2.29 | 2.02 | 139057 |
| 1729809300 | 2.02 | -0.08 | -3.81 | 2.14 | 2.14 | 2 | 30850 |
| 1729722900 | 2.1 | -0.01 | -0.47 | 2.06 | 2.1478 | 2.0101 | 18677 |
| 1729636500 | 2.11 | 0.11 | 5.50 | 2 | 2.11 | 1.9401 | 39660 |
| 1729550100 | 2 | -0.11 | -5.21 | 2.6 | 2.7 | 1.94 | 504245 |
| 1729290900 | 2.11 | 0.12 | 6.03 | 2.0099999 | 2.17 | 1.99 | 26697 |
| 1729204500 | 1.99 | -0.13 | -6.13 | 2.15 | 2.41 | 1.7 | 174920 |
| 1729118100 | 2.12 | 0.03 | 1.44 | 2.12 | 2.2599 | 2.12 | 54573 |
| 1729031700 | 2.09 | 0.07 | 3.21 | 2.07 | 2.17 | 1.89 | 83978 |
| 1728945300 | 2.025 | -0.04 | -1.70 | 2.09 | 2.09 | 2 | 13118 |
| 1728686100 | 2.06 | 0.04 | 1.98 | 1.99 | 2.07 | 1.92 | 6780 |
| 1728599700 | 2.02 | 0.04 | 2.02 | 2.0099999 | 2.1 | 1.9101 | 28120 |
| 1728513300 | 1.98 | 0.01 | 0.51 | 1.97 | 2.08 | 1.97 | 13048 |
| 1728426900 | 1.97 | -0.01 | -0.51 | 2 | 2.1 | 1.94 | 35761 |
| 1728340500 | 1.98 | -0.1 | -4.58 | 2.1 | 2.29 | 1.9 | 41768 |
| 1728081300 | 2.075 | -0.25 | -10.56 | 2.4 | 2.4 | 2.07 | 19613 |
| 1727994900 | 2.32 | -0.1 | -4.13 | 2.4 | 2.4301 | 2.3 | 14017 |
| 1727908500 | 2.42 | 0.02 | 0.83 | 2.41 | 2.46 | 2.35 | 8172 |
| 1727822100 | 2.4 | -0.09 | -3.61 | 2.44 | 2.5 | 2.4 | 10678 |
| 1727735520 | 2.49 | -0.02 | -0.80 | 2.57 | 2.57 | 2.47 | 16813 |
| 1727476500 | 2.5099999 | 0.16 | 7.04 | 2.31 | 2.5099999 | 2.31 | 20442 |
| 1727390100 | 2.345 | 0.11 | 4.69 | 2.3 | 2.38 | 2.3 | 10512 |
| 1727303700 | 2.24 | -0.01 | -0.44 | 2.29 | 2.46 | 2.21 | 102257 |
| 1727217300 | 2.25 | -0.14 | -5.86 | 2.41 | 2.6 | 2.21 | 37490 |
| 1727130900 | 2.39 | -0.07 | -2.85 | 2.52 | 2.56 | 2.38 | 11836 |
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
