Hot Features
プレミアム
Aurinia Pharmaceuticals Inc (AUPH)
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 | 0.6 | 7.17703349282 | 8.36 | 9.04 | 7.87 | 1494962 | 8.33276149 | CS |
| 4 | 1.91 | 27.0921985816 | 7.05 | 9.04 | 6.996 | 1466839 | 8.02598604 | CS |
| 12 | 2.05 | 29.6671490593 | 6.91 | 9.04 | 6.42 | 1196710 | 7.44530187 | CS |
| 26 | 3.37 | 60.2862254025 | 5.59 | 9.04 | 5.11 | 1251176 | 6.49286838 | CS |
| 52 | 0.08 | 0.900900900901 | 8.88 | 9.74 | 4.71 | 1637214 | 6.73170076 | CS |
| 156 | -15.5 | -63.3687653312 | 24.46 | 24.55 | 4.07 | 2370100 | 9.94986151 | CS |
| 260 | 2.77 | 44.7495961228 | 6.19 | 33.9715 | 4.07 | 2578902 | 12.86667831 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 8.77 | 0.53 | 6.43 | 8.311 | 8.83 | 8.3 | 2415183 |
| 1732145700 | 8.24 | 0.11 | 1.35 | 8.07 | 8.26 | 7.91 | 1273531 |
| 1732059300 | 8.13 | 0.12 | 1.50 | 7.95 | 8.14 | 7.89 | 1260889 |
| 1731972900 | 8.01 | -0.11 | -1.35 | 8.13 | 8.14 | 7.87 | 1195765 |
| 1731713700 | 8.1199999 | -0.21 | -2.52 | 8.36 | 8.39 | 8.07 | 1444510 |
| 1731627300 | 8.33 | 0.05 | 0.60 | 8.33 | 8.41 | 8.1 | 1405420 |
| 1731540900 | 8.28 | -0.1 | -1.19 | 8.43 | 8.48 | 8.06 | 1579121 |
| 1731454500 | 8.38 | -0.11 | -1.30 | 8.45 | 8.58 | 8.275 | 1550892 |
| 1731368100 | 8.49 | 0.17 | 2.04 | 8.2899999 | 8.701 | 8.2899999 | 1961265 |
| 1731108900 | 8.32 | -0.02 | -0.24 | 8.39 | 8.4 | 7.98 | 2229086 |
| 1731022500 | 8.34 | 0.82 | 10.90 | 7.84 | 8.74 | 7.8 | 4245771 |
| 1730936100 | 7.52 | 0.2 | 2.73 | 7.45 | 7.565 | 7.32 | 1599137 |
| 1730849700 | 7.32 | 0.11 | 1.53 | 7.17 | 7.35 | 7.09 | 962205 |
| 1730763300 | 7.21 | -0.11 | -1.50 | 7.28 | 7.28 | 7.03 | 1196677 |
| 1730500500 | 7.32 | 0.11 | 1.53 | 7.17 | 7.37 | 7.16 | 853385 |
| 1730414100 | 7.21 | -0.15 | -2.04 | 7.37 | 7.39 | 7.21 | 824612 |
| 1730327700 | 7.36 | -0.13 | -1.74 | 7.48 | 7.49 | 7.325 | 891536 |
| 1730241300 | 7.49 | 0.25 | 3.45 | 7.21 | 7.5 | 7.18 | 1037090 |
| 1730154900 | 7.24 | 0.19 | 2.70 | 7.12 | 7.32 | 7.09 | 1072209 |
| 1729895700 | 7.05 | 0.01 | 0.14 | 7.05 | 7.18 | 6.996 | 807615 |
| 1729809300 | 7.04 | 0.05 | 0.72 | 7.02 | 7.075 | 6.94 | 622194 |
| 1729722900 | 6.99 | -0.08 | -1.13 | 7.05 | 7.05 | 6.85 | 812003 |
| 1729636500 | 7.07 | -0.1 | -1.39 | 7.13 | 7.16 | 7 | 530383 |
| 1729550100 | 7.17 | 0.14 | 1.99 | 7.03 | 7.2 | 6.9401 | 1019607 |
| 1729290900 | 7.03 | -0.15 | -2.09 | 7.2 | 7.225 | 6.95 | 1078292 |
| 1729204500 | 7.18 | 0 | 0.00 | 7.19 | 7.3 | 7.125 | 701406 |
| 1729118100 | 7.18 | -0.02 | -0.28 | 7.26 | 7.325 | 7.17 | 685126 |
| 1729031700 | 7.2 | 0.08 | 1.12 | 7.13 | 7.255 | 7.08 | 793194 |
| 1728945300 | 7.12 | 0.04 | 0.56 | 7.08 | 7.125 | 6.99 | 536563 |
| 1728686100 | 7.08 | 0.1 | 1.43 | 7 | 7.11 | 6.915 | 895170 |
| 1728599700 | 6.98 | 0.23 | 3.41 | 6.7 | 6.98 | 6.64 | 963211 |
| 1728513300 | 6.75 | -0.07 | -1.03 | 6.83 | 6.855 | 6.71 | 699795 |
| 1728426900 | 6.82 | -0.02 | -0.29 | 6.82 | 6.915 | 6.76 | 522272 |
| 1728340500 | 6.84 | -0.28 | -3.93 | 7.12 | 7.2 | 6.83 | 605820 |
| 1728081300 | 7.12 | 0.1 | 1.42 | 7.08 | 7.16 | 6.99 | 820247 |
| 1727994900 | 7.02 | -0.1 | -1.40 | 7.04 | 7.12 | 6.905 | 1048553 |
| 1727908500 | 7.12 | -0.14 | -1.93 | 7.22 | 7.31 | 7.04 | 1143637 |
| 1727822100 | 7.26 | -0.07 | -0.95 | 7.3 | 7.34 | 7.105 | 873187 |
| 1727735700 | 7.33 | 0.05 | 0.69 | 7.24 | 7.445 | 7.215 | 918075 |
| 1727476500 | 7.28 | 0.12 | 1.68 | 7.21 | 7.31 | 7.11 | 790978 |
| 1727390100 | 7.16 | -0.04 | -0.56 | 7.27 | 7.28 | 7.09 | 1017594 |
| 1727303700 | 7.2 | 0.18 | 2.56 | 7.03 | 7.2 | 6.935 | 807173 |
| 1727217300 | 7.02 | 0.04 | 0.57 | 7.15 | 7.15 | 6.805 | 987345 |
| 1727130900 | 6.98 | -0.23 | -3.19 | 7.16 | 7.22 | 6.955 | 932238 |
| 1726871700 | 7.21 | 0.01 | 0.14 | 7.18 | 7.315 | 7.15 | 2962735 |
| 1726785300 | 7.2 | 0.12 | 1.69 | 7.22 | 7.28 | 7.115 | 740468 |
| 1726698900 | 7.08 | -0.06 | -0.84 | 7.17 | 7.34 | 6.985 | 928773 |
| 1726612500 | 7.14 | 0.01 | 0.14 | 7.12 | 7.4 | 7.11 | 1673867 |
| 1726526100 | 7.13 | 0.1 | 1.42 | 7.1 | 7.36 | 7.01 | 1261083 |
| 1726266900 | 7.03 | 0.45 | 6.84 | 6.85 | 7.19 | 6.715 | 1949640 |
| 1726180500 | 6.58 | 0.05 | 0.77 | 6.53 | 6.625 | 6.425 | 1133484 |
| 1726094100 | 6.53 | -0.03 | -0.46 | 6.5 | 6.62 | 6.42 | 879038 |
| 1726007700 | 6.5599999 | -0.31 | -4.51 | 6.87 | 6.93 | 6.54 | 1346212 |
| 1725921300 | 6.87 | -0.39 | -5.37 | 7.26 | 7.33 | 6.78 | 1576681 |
| 1725662100 | 7.26 | 0.35 | 5.07 | 6.93 | 7.445 | 6.845 | 2678095 |
| 1725575700 | 6.91 | -0.07 | -1.00 | 6.95 | 7.03 | 6.82 | 1493479 |
| 1725489300 | 6.98 | 0.3 | 4.49 | 6.67 | 7.01 | 6.61 | 1299895 |
| 1725402900 | 6.68 | -0.13 | -1.91 | 6.79 | 6.9199 | 6.64 | 1022754 |
| 1725057300 | 6.81 | -0.09 | -1.30 | 6.91 | 6.9799 | 6.72 | 1128164 |
| 1724970900 | 6.9 | 0.29 | 4.39 | 6.63 | 7.03 | 6.625 | 1393434 |
| 1724884500 | 6.61 | -0.12 | -1.78 | 6.7 | 6.96 | 6.6 | 2359539 |
| 1724798100 | 6.73 | 0.02 | 0.30 | 6.71 | 6.78 | 6.5199999 | 880098 |
| 1724711700 | 6.71 | -0.05 | -0.74 | 6.8 | 6.83 | 6.58 | 1127244 |
| 1724452500 | 6.76 | 0.11 | 1.65 | 6.67 | 6.94 | 6.62 | 1701465 |
| 1724366100 | 6.65 | 0.06 | 0.91 | 6.65 | 6.74 | 6.55 | 1675299 |
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
