Hot Features
プレミアム
Avadel Pharmaceuticals PLC (AVDL)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -2.57261410788 | 12.05 | 12.24 | 10.41 | 1556068 | 11.03580917 | CS |
| 4 | -1.52 | -11.4630467572 | 13.26 | 16.66 | 10.41 | 1616166 | 13.40935356 | CS |
| 12 | -3.21 | -21.4715719064 | 14.95 | 16.66 | 10.41 | 1134464 | 13.5423907 | CS |
| 26 | -4.17 | -26.2099308611 | 15.91 | 17.298 | 10.41 | 1048027 | 14.55057843 | CS |
| 52 | 0.25 | 2.17580504787 | 11.49 | 19.09 | 10.41 | 1080435 | 14.93147152 | CS |
| 156 | 1.86 | 18.8259109312 | 9.88 | 19.09 | 1.05 | 1070056 | 9.22287284 | CS |
| 260 | 6.32 | 116.605166052 | 5.42 | 19.09 | 1.05 | 888398 | 8.8771726 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 11.66 | 0.91 | 8.47 | 10.83 | 11.72 | 10.68 | 1599316 |
| 1732145700 | 10.75 | 0.03 | 0.28 | 10.56 | 10.87 | 10.43 | 838339 |
| 1732059300 | 10.72 | 0.01 | 0.05 | 10.65 | 10.91 | 10.41 | 1147393 |
| 1731972900 | 10.715 | -0.2 | -1.79 | 10.89 | 11.01 | 10.44 | 1333089 |
| 1731713700 | 10.91 | -0.68 | -5.87 | 11.57 | 11.57 | 10.62 | 2076137 |
| 1731627300 | 11.59 | -0.43 | -3.58 | 12.14 | 12.18 | 11.45 | 2331855 |
| 1731540900 | 12.02 | -1.13 | -8.59 | 13.135 | 13.22 | 11.515 | 4468946 |
| 1731454500 | 13.15 | -3.15 | -19.33 | 14.87 | 14.99 | 12.97 | 4978010 |
| 1731368100 | 16.3 | 0.36 | 2.26 | 15.94 | 16.66 | 15.86 | 1656273 |
| 1731108900 | 15.94 | 0.22 | 1.40 | 15.695 | 16.12 | 15.63 | 965207 |
| 1731022500 | 15.72 | 0.42 | 2.75 | 15.295 | 15.94 | 15.21 | 759372 |
| 1730936100 | 15.3 | 0.38 | 2.55 | 15.45 | 15.8484 | 15.2 | 914801 |
| 1730849700 | 14.92 | 0.06 | 0.40 | 14.72 | 15.14 | 14.445 | 724231 |
| 1730763300 | 14.86 | -0.19 | -1.26 | 15 | 15.19 | 14.495 | 1402878 |
| 1730500500 | 15.05 | -0.42 | -2.71 | 15.655 | 15.88 | 14.82 | 1609140 |
| 1730414100 | 15.47 | 2.56 | 19.83 | 16.34 | 16.34 | 14.8 | 4778592 |
| 1730327700 | 12.91 | -0.01 | -0.08 | 12.8642 | 13.09 | 12.69 | 321251 |
| 1730241300 | 12.92 | 0.12 | 0.94 | 12.81 | 12.995 | 12.74 | 364015 |
| 1730154900 | 12.8 | -0.08 | -0.62 | 12.91 | 13.11 | 12.68 | 432757 |
| 1729895700 | 12.88 | -0.12 | -0.92 | 13.05 | 13.29 | 12.86 | 378870 |
| 1729809300 | 13 | -0.22 | -1.66 | 13.285 | 13.45 | 12.95 | 365056 |
| 1729722900 | 13.22 | -0.46 | -3.36 | 13.6315 | 13.75 | 13.02 | 895724 |
| 1729636500 | 13.68 | 0.26 | 1.94 | 13.38 | 13.7 | 13.34 | 227138 |
| 1729550100 | 13.42 | -0.15 | -1.07 | 13.61 | 13.7 | 13.32 | 397997 |
| 1729290900 | 13.565 | -0.36 | -2.55 | 13.96 | 14.1699 | 13.53 | 667649 |
| 1729204500 | 13.92 | 0.68 | 5.14 | 13.19 | 14.07 | 13.12 | 1414351 |
| 1729118100 | 13.24 | 0.04 | 0.30 | 13.21 | 13.43 | 13 | 633434 |
| 1729031700 | 13.2 | 0.03 | 0.23 | 13.19 | 13.4 | 12.98 | 824506 |
| 1728945300 | 13.17 | 0.05 | 0.38 | 13.08 | 13.39 | 13.025 | 676100 |
| 1728686100 | 13.12 | 0.16 | 1.23 | 12.85 | 13.16 | 12.7754 | 638129 |
| 1728599700 | 12.96 | 0.52 | 4.18 | 12.45 | 12.97 | 12.16 | 734514 |
| 1728513300 | 12.44 | -0.23 | -1.82 | 12.68 | 12.68 | 12.33 | 570083 |
| 1728426900 | 12.67 | -0.11 | -0.86 | 12.78 | 13.02 | 12.569 | 743374 |
| 1728340500 | 12.78 | -0.31 | -2.37 | 13.15 | 13.19 | 12.58 | 819343 |
| 1728081300 | 13.09 | 0.28 | 2.19 | 12.9 | 13.1 | 12.79 | 359721 |
| 1727994900 | 12.81 | -0.25 | -1.91 | 12.99 | 13.09 | 12.73 | 463656 |
| 1727908500 | 13.06 | -0.1 | -0.76 | 13.05 | 13.21 | 12.84 | 509194 |
| 1727822100 | 13.16 | 0.04 | 0.34 | 13.17 | 13.34 | 12.94 | 844302 |
| 1727735520 | 13.115 | 0.37 | 2.86 | 12.71 | 13.415 | 12.57 | 1728509 |
| 1727476500 | 12.75 | 0.15 | 1.19 | 12.66 | 12.855 | 12.585 | 801435 |
| 1727390100 | 12.6 | -0.09 | -0.71 | 12.83 | 12.894 | 12.56 | 527649 |
| 1727303700 | 12.69 | -0.09 | -0.70 | 12.72 | 12.89 | 12.58 | 449247 |
| 1727217300 | 12.78 | -0.09 | -0.70 | 12.92 | 13 | 12.5608 | 868062 |
| 1727130900 | 12.87 | -0.53 | -3.96 | 13.4 | 13.615 | 12.68 | 981267 |
| 1726871700 | 13.4 | -0.2 | -1.47 | 13.64 | 13.83 | 13.38 | 1303600 |
| 1726785300 | 13.6 | -0.05 | -0.37 | 13.72 | 13.8679 | 13.495 | 1079060 |
| 1726698900 | 13.65 | -0.18 | -1.30 | 13.84 | 14.1 | 13.585 | 905177 |
| 1726612500 | 13.83 | 0.02 | 0.14 | 13.91 | 14.04 | 13.69 | 602278 |
| 1726526100 | 13.81 | 0.11 | 0.80 | 13.7 | 14.1399 | 13.64 | 1457844 |
| 1726266900 | 13.7 | -0.25 | -1.76 | 14.04 | 14.05 | 13.65 | 980264 |
| 1726180500 | 13.945 | 0.3 | 2.16 | 13.57 | 14.07 | 13.64 | 1355649 |
| 1726094100 | 13.65 | -0.74 | -5.14 | 14.39 | 14.39 | 13.46 | 1247202 |
| 1726007700 | 14.39 | 0.15 | 1.05 | 14.28 | 14.53 | 14 | 761604 |
| 1725921300 | 14.24 | -0.25 | -1.73 | 14.41 | 14.49 | 14.01 | 992079 |
| 1725662100 | 14.49 | -0.14 | -0.92 | 14.82 | 14.93 | 14.38 | 1149678 |
| 1725575700 | 14.625 | -0.1 | -0.65 | 14.69 | 14.73 | 14.35 | 711729 |
| 1725489300 | 14.72 | -0.26 | -1.74 | 14.89 | 15.06 | 14.62 | 924014 |
| 1725402900 | 14.98 | -0.19 | -1.25 | 15.391 | 15.82 | 14.68 | 1028285 |
| 1725057300 | 15.17 | 0.28 | 1.88 | 14.91 | 15.22 | 14.83 | 2203199 |
| 1724970900 | 14.89 | 0.03 | 0.20 | 14.95 | 15.24 | 14.77 | 960932 |
| 1724884500 | 14.86 | -0.94 | -5.95 | 15.25 | 15.28 | 14.11 | 2721154 |
| 1724798100 | 15.8 | -0.66 | -4.01 | 16.43 | 16.55 | 15.74 | 541364 |
| 1724711700 | 16.46 | -0.04 | -0.24 | 16.52 | 16.559999 | 16.27 | 407799 |
| 1724452500 | 16.5 | 0.33 | 2.04 | 16.28 | 16.59 | 16.26 | 464250 |
| 1724366100 | 16.17 | -0.11 | -0.68 | 16.219999 | 16.295 | 16.02 | 348005 |
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
