Hot Features
プレミアム
Avadel Pharmaceuticals PLC (AVDL)
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 | -0.31 | -3.84615384615 | 8.06 | 8.74 | 7.39 | 3143764 | 7.93725894 | CS |
| 4 | -2.24 | -22.4224224224 | 9.99 | 11.52 | 7.39 | 1615495 | 9.10007166 | CS |
| 12 | -5.3 | -40.6130268199 | 13.05 | 16.66 | 7.39 | 1517202 | 11.18186611 | CS |
| 26 | -9.05 | -53.869047619 | 16.8 | 17.298 | 7.39 | 1173177 | 12.68178852 | CS |
| 52 | -7.1 | -47.8114478114 | 14.85 | 19.09 | 7.39 | 1164261 | 14.08578436 | CS |
| 156 | 1.28 | 19.7836166924 | 6.47 | 19.09 | 1.05 | 1120978 | 9.29238822 | CS |
| 260 | 0.15 | 1.97368421053 | 7.6 | 19.09 | 1.05 | 909174 | 8.97889617 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.75 | -0.25 | -3.13 | 8.05 | 8.06 | 7.75 | 1139892 |
| 1737070500 | 8 | -0.16 | -1.96 | 8.16 | 8.24 | 7.93 | 1453786 |
| 1736984100 | 8.16 | 0.11 | 1.37 | 8.64 | 8.74 | 8.14 | 1535888 |
| 1736897700 | 8.05 | 0.23 | 2.94 | 7.9 | 8.34 | 7.78 | 1874092 |
| 1736811300 | 7.82 | -0.08 | -1.01 | 7.92 | 8.35 | 7.605 | 3001960 |
| 1736552100 | 7.9 | -2.79 | -26.10 | 8.06 | 8.24 | 7.39 | 7853092 |
| 1736379300 | 10.69 | -0.17 | -1.57 | 10.9 | 11 | 10.56 | 2256281 |
| 1736292900 | 10.86 | 0.17 | 1.59 | 10.68 | 10.9 | 10.55 | 1393044 |
| 1736206500 | 10.69 | -0.37 | -3.35 | 11.09 | 11.1893 | 10.675 | 982055 |
| 1735947300 | 11.06 | 0.06 | 0.55 | 11.07 | 11.52 | 11.04 | 1364066 |
| 1735860900 | 11 | 0.49 | 4.66 | 10.54 | 11.06 | 10.43 | 897153 |
| 1735688100 | 10.51 | 0.01 | 0.10 | 10.52 | 10.66 | 10.42 | 702333 |
| 1735601700 | 10.5 | -0.04 | -0.33 | 10.51 | 10.67 | 10.3 | 771804 |
| 1735342500 | 10.535 | -0.08 | -0.71 | 10.54 | 10.66 | 10.295 | 493912 |
| 1735256100 | 10.61 | 0.38 | 3.71 | 10.18 | 10.63 | 10.14 | 632494 |
| 1735077840 | 10.23 | 0.09 | 0.89 | 10.17 | 10.245 | 9.9949999 | 279323 |
| 1734996900 | 10.14 | -0.17 | -1.65 | 10.3 | 10.45 | 9.97 | 803259 |
| 1734737700 | 10.31 | 0.2 | 1.98 | 9.99 | 10.53 | 9.98 | 1168878 |
| 1734651300 | 10.11 | -0.22 | -2.13 | 10.38 | 10.5 | 10.03 | 908155 |
| 1734564900 | 10.33 | -0.4 | -3.73 | 10.7 | 10.8 | 10.26 | 1150013 |
| 1734478500 | 10.73 | -0.2 | -1.83 | 10.87 | 10.945 | 10.57 | 867666 |
| 1734392100 | 10.93 | 0.54 | 5.20 | 10.55 | 11.15 | 10.4 | 1292303 |
| 1734132900 | 10.39 | -0.22 | -2.07 | 10.66 | 10.66 | 10.35 | 1077173 |
| 1734046500 | 10.61 | 0.29 | 2.81 | 10.59 | 10.87 | 10.45 | 1036567 |
| 1733960100 | 10.32 | 0.32 | 3.20 | 10.81 | 10.9797 | 10.28 | 1377693 |
| 1733873700 | 10 | -0.15 | -1.48 | 10.38 | 10.38 | 9.9 | 1339966 |
| 1733787300 | 10.15 | 0.15 | 1.50 | 9.82 | 10.17 | 9.75 | 972044 |
| 1733528100 | 10 | 0.05 | 0.50 | 9.93 | 10.24 | 9.825 | 785320 |
| 1733441700 | 9.95 | -0.01 | -0.10 | 9.94 | 10.14 | 9.8 | 700941 |
| 1733355300 | 9.96 | 0.02 | 0.20 | 10.02 | 10.2 | 9.7899999 | 1376780 |
| 1733268900 | 9.94 | -1.65 | -14.24 | 11.3 | 11.44 | 9.41 | 4253978 |
| 1733182500 | 11.59 | 0.53 | 4.79 | 11.21 | 11.66 | 11.08 | 747583 |
| 1732917840 | 11.06 | -0.11 | -0.98 | 11.19 | 11.1946 | 10.98 | 558340 |
| 1732750500 | 11.17 | 0.02 | 0.18 | 11.21 | 11.32 | 11 | 724572 |
| 1732664100 | 11.15 | -0.07 | -0.62 | 11.19 | 11.33 | 10.95 | 1070870 |
| 1732577700 | 11.22 | -0.42 | -3.61 | 11.7 | 11.82 | 11.2 | 2053492 |
| 1732318500 | 11.64 | -0.02 | -0.17 | 11.76 | 12.22 | 11.53 | 1576841 |
| 1732232100 | 11.66 | 0.91 | 8.47 | 10.74 | 11.72 | 10.68 | 1614522 |
| 1732145700 | 10.75 | 0.03 | 0.28 | 10.71 | 10.87 | 10.43 | 845509 |
| 1732059300 | 10.72 | 0.01 | 0.05 | 10.65 | 10.91 | 10.41 | 1170166 |
| 1731972900 | 10.715 | -0.2 | -1.79 | 10.89 | 11.01 | 10.44 | 1338950 |
| 1731713700 | 10.91 | -0.68 | -5.87 | 11.57 | 11.605 | 10.62 | 2076383 |
| 1731627300 | 11.59 | -0.43 | -3.58 | 12.05 | 12.24 | 11.45 | 2349333 |
| 1731540900 | 12.02 | -1.13 | -8.59 | 13.12 | 13.22 | 11.515 | 4501662 |
| 1731454500 | 13.15 | -3.15 | -19.33 | 15.11 | 15.265 | 12.97 | 5015655 |
| 1731368100 | 16.3 | 0.36 | 2.26 | 15.94 | 16.66 | 15.86 | 1660058 |
| 1731108900 | 15.94 | 0.22 | 1.40 | 15.72 | 16.12 | 15.63 | 970235 |
| 1731022500 | 15.72 | 0.42 | 2.75 | 15.3 | 15.94 | 15.21 | 762978 |
| 1730936100 | 15.3 | 0.38 | 2.55 | 15.31 | 15.8484 | 15.2 | 916010 |
| 1730849700 | 14.92 | 0.06 | 0.40 | 14.83 | 15.14 | 14.445 | 731169 |
| 1730763300 | 14.86 | -0.19 | -1.26 | 15 | 15.19 | 14.495 | 1403243 |
| 1730500500 | 15.05 | -0.42 | -2.71 | 15.53 | 15.88 | 14.82 | 1622440 |
| 1730414100 | 15.47 | 2.56 | 19.83 | 16.48 | 16.579999 | 14.8 | 5067038 |
| 1730327700 | 12.91 | -0.01 | -0.08 | 12.87 | 13.09 | 12.69 | 323183 |
| 1730241300 | 12.92 | 0.12 | 0.94 | 12.81 | 12.995 | 12.74 | 365130 |
| 1730154900 | 12.8 | -0.08 | -0.62 | 12.91 | 13.11 | 12.68 | 457436 |
| 1729895700 | 12.88 | -0.12 | -0.92 | 13.05 | 13.29 | 12.86 | 378870 |
| 1729809300 | 13 | -0.22 | -1.66 | 13.26 | 13.45 | 12.95 | 367868 |
| 1729722900 | 13.22 | -0.46 | -3.36 | 13.56 | 13.75 | 13.02 | 898990 |
| 1729636500 | 13.68 | 0.26 | 1.94 | 13.38 | 13.7 | 13.34 | 228721 |
| 1729550100 | 13.42 | -0.15 | -1.07 | 13.61 | 13.7 | 13.32 | 397997 |
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
