Hot Features
プレミアム
Astria Therapeutics Inc (ATXS)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.7 | -8.53658536585 | 8.2 | 8.2 | 7.16 | 448258 | 7.55170948 | CS |
| 4 | -1.85 | -19.7860962567 | 9.35 | 9.81 | 7.16 | 369119 | 8.58603973 | CS |
| 12 | -4.2 | -35.8974358974 | 11.7 | 12.515 | 7.16 | 316254 | 9.68370628 | CS |
| 26 | -4.12 | -35.4561101549 | 11.62 | 12.92 | 7.16 | 327221 | 10.65685114 | CS |
| 52 | 0.2 | 2.7397260274 | 7.3 | 16.9 | 6.955 | 564993 | 11.70856234 | CS |
| 156 | 2.87 | 61.9870410367 | 4.63 | 16.9 | 2.36 | 320377 | 10.4547506 | CS |
| 260 | -1.03 | -12.0750293083 | 8.53 | 16.9 | 2.36 | 292631 | 10.38475357 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.5 | -0.25 | -3.23 | 7.85 | 7.9 | 7.45 | 237439 |
| 1737070500 | 7.75 | -0.04 | -0.51 | 7.85 | 7.954 | 7.58 | 302803 |
| 1736984100 | 7.79 | 0.42 | 5.70 | 7.62 | 7.87 | 7.29 | 566722 |
| 1736897700 | 7.37 | -0.09 | -1.21 | 7.52 | 7.62 | 7.3 | 741446 |
| 1736811300 | 7.46 | 0.01 | 0.13 | 7.33 | 7.51 | 7.16 | 374964 |
| 1736552100 | 7.45 | -0.9 | -10.78 | 8.02 | 8.06 | 7.3801 | 253220 |
| 1736379300 | 8.35 | -0.32 | -3.69 | 8.64 | 8.64 | 8.17 | 199302 |
| 1736292900 | 8.67 | 0.2 | 2.36 | 8.5399999 | 8.76 | 8.52 | 251774 |
| 1736206500 | 8.47 | -0.41 | -4.62 | 8.97 | 8.97 | 8.42 | 232792 |
| 1735947300 | 8.88 | -0.09 | -1.00 | 9.005 | 9.15 | 8.84 | 175144 |
| 1735860900 | 8.97 | 0.03 | 0.34 | 8.96 | 9.18 | 8.91 | 251746 |
| 1735688100 | 8.94 | 0.06 | 0.68 | 8.96 | 9.07 | 8.7 | 526247 |
| 1735601700 | 8.88 | -0.27 | -2.95 | 9.1 | 9.1353 | 8.7589 | 182732 |
| 1735342500 | 9.15 | -0.27 | -2.87 | 9.34 | 9.39 | 8.95 | 239695 |
| 1735256100 | 9.42 | -0.12 | -1.26 | 9.41 | 9.51 | 9.01 | 237781 |
| 1735077840 | 9.5399999 | 0.02 | 0.21 | 9.44 | 9.63 | 9.315 | 314237 |
| 1734996900 | 9.52 | -0.04 | -0.42 | 9.55 | 9.57 | 9.2334 | 575472 |
| 1734737700 | 9.56 | 0.11 | 1.16 | 9.53 | 9.81 | 9.395 | 772472 |
| 1734651300 | 9.45 | 0.09 | 0.96 | 9.42 | 9.76 | 9.2899999 | 282736 |
| 1734564900 | 9.36 | -0.19 | -1.99 | 9.72 | 9.8 | 9.17 | 569748 |
| 1734478500 | 9.55 | -0.12 | -1.24 | 9.71 | 9.89 | 9.42 | 294124 |
| 1734392100 | 9.67 | 0.15 | 1.58 | 9.49 | 9.99 | 9.49 | 203813 |
| 1734132900 | 9.52 | -0.29 | -2.96 | 9.7 | 9.78 | 9.4 | 191231 |
| 1734046500 | 9.81 | -0.69 | -6.57 | 10.52 | 10.695 | 9.585 | 516047 |
| 1733960100 | 10.5 | 0.34 | 3.35 | 10.27 | 11.01 | 10.175 | 785350 |
| 1733873700 | 10.16 | 0.11 | 1.09 | 10.095 | 10.39 | 9.81 | 149380 |
| 1733787300 | 10.05 | -0.3 | -2.90 | 10.42 | 10.695 | 10.0003 | 180867 |
| 1733528100 | 10.35 | 0.6 | 6.15 | 9.74 | 10.37 | 9.74 | 145706 |
| 1733441700 | 9.75 | -0.39 | -3.85 | 10.06 | 10.435 | 9.7 | 1289090 |
| 1733355300 | 10.14 | -0.09 | -0.88 | 10.18 | 10.6 | 10.09 | 200551 |
| 1733268900 | 10.23 | -0.14 | -1.35 | 10.32 | 10.32 | 9.99 | 395834 |
| 1733182500 | 10.37 | -0.02 | -0.19 | 10.54 | 10.915 | 10.37 | 217588 |
| 1732917840 | 10.39 | -0.11 | -1.05 | 10.5 | 10.5904 | 10.325 | 137519 |
| 1732750500 | 10.5 | 0.2 | 1.94 | 10.4 | 10.64 | 10.2 | 162298 |
| 1732664100 | 10.3 | 0.3 | 3.00 | 10 | 10.32 | 9.74 | 227443 |
| 1732577700 | 10 | 0.35 | 3.63 | 9.86 | 10.1064 | 9.77 | 620209 |
| 1732318500 | 9.65 | 0.31 | 3.32 | 9.4 | 9.75 | 9.3675 | 171061 |
| 1732232100 | 9.34 | -0.24 | -2.51 | 9.5 | 9.83 | 9.2 | 210243 |
| 1732145700 | 9.58 | -0.17 | -1.74 | 9.64 | 9.7676 | 9.2 | 262789 |
| 1732059300 | 9.75 | 0.59 | 6.44 | 8.86 | 9.7899999 | 8.68 | 543655 |
| 1731972900 | 9.16 | -0.21 | -2.24 | 9.3 | 9.4 | 8.61 | 352988 |
| 1731713700 | 9.3699999 | -0.72 | -7.14 | 10 | 10 | 9.11 | 272688 |
| 1731627300 | 10.09 | -0.52 | -4.90 | 11.67 | 11.67 | 10.07 | 266048 |
| 1731540900 | 10.61 | -0.55 | -4.93 | 11.3413 | 11.4945 | 10.53 | 205713 |
| 1731454500 | 11.16 | -0.69 | -5.82 | 11.8 | 11.87 | 11.1 | 229845 |
| 1731368100 | 11.85 | 0.03 | 0.25 | 11.96 | 12.1 | 11.66 | 151024 |
| 1731108900 | 11.82 | 0.05 | 0.42 | 11.63 | 11.86 | 11.4 | 146053 |
| 1731022500 | 11.77 | -0.1 | -0.84 | 12 | 12.095 | 11.73 | 178813 |
| 1730936100 | 11.87 | 0.36 | 3.13 | 12.4 | 12.47 | 11.65 | 350770 |
| 1730849700 | 11.51 | -0.03 | -0.26 | 11.49 | 11.66 | 11.19 | 135093 |
| 1730763300 | 11.54 | 0.22 | 1.94 | 11.28 | 11.66 | 11.01 | 171709 |
| 1730500500 | 11.32 | 0.14 | 1.25 | 11.37 | 11.39 | 11.03 | 341301 |
| 1730414100 | 11.18 | -0.88 | -7.30 | 12 | 12 | 11.13 | 174269 |
| 1730327700 | 12.06 | 0.07 | 0.58 | 11.85 | 12.515 | 11.85 | 215078 |
| 1730241300 | 11.99 | -0.11 | -0.91 | 12.15 | 12.2358 | 11.5 | 187960 |
| 1730154900 | 12.1 | 0.63 | 5.49 | 11.66 | 12.1 | 11.66 | 179369 |
| 1729895700 | 11.47 | -0.21 | -1.80 | 11.7 | 12.18 | 11.45 | 162858 |
| 1729809300 | 11.68 | 0.41 | 3.64 | 11.34 | 12.18 | 11.27 | 348777 |
| 1729722900 | 11.27 | -0.48 | -4.09 | 11.54 | 11.84 | 11.24 | 265497 |
| 1729636500 | 11.75 | 0.49 | 4.35 | 11.07 | 11.79 | 11.07 | 211504 |
| 1729550100 | 11.26 | -0.2 | -1.75 | 11.35 | 11.38 | 11.05 | 141029 |
| 1729290900 | 11.46 | -0.3 | -2.55 | 11.85 | 11.95 | 11.3603 | 126737 |
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
