Hot Features
プレミアム
BioAtla Inc (BCAB)
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 | 0.0004 | 0.08 | 0.5 | 0.5286 | 0.4851 | 576620 | 0.50055534 | CS |
| 4 | -0.1396 | -21.8125 | 0.64 | 0.6835 | 0.45 | 1293180 | 0.56970902 | CS |
| 12 | -1.5796 | -75.9423076923 | 2.08 | 2.525 | 0.45 | 1201630 | 1.15202998 | CS |
| 26 | -1.1396 | -69.487804878 | 1.64 | 2.525 | 0.45 | 1168068 | 1.55296193 | CS |
| 52 | -1.5296 | -75.3497536946 | 2.03 | 4.02 | 0.45 | 920215 | 1.8559901 | CS |
| 156 | -8.7896 | -94.6135629709 | 9.29 | 12.15 | 0.45 | 712048 | 3.58968893 | CS |
| 260 | -30.0496 | -98.3620294599 | 30.55 | 76.63 | 0.45 | 590725 | 7.6646935 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.4996 | 0.0011 | 0.22 | 0.4985 | 0.5137 | 0.4851 | 695749 |
| 1737675300 | 0.4985 | 0 | 0.00 | 0.4985 | 0.4985 | 0.4985 | 0 |
| 1737588900 | 0.4985 | -0.0065 | -1.29 | 0.5 | 0.5286 | 0.4901 | 604862 |
| 1737502500 | 0.505 | 0.012 | 2.43 | 0.5 | 0.52 | 0.493 | 429250 |
| 1737156900 | 0.493 | 0.0071 | 1.46 | 0.4999 | 0.5 | 0.4775 | 375262 |
| 1737070500 | 0.4859 | 0.0039 | 0.81 | 0.47 | 0.505 | 0.4515 | 888078 |
| 1736984100 | 0.482 | -0.018 | -3.60 | 0.5 | 0.52 | 0.4701 | 955194 |
| 1736897700 | 0.5 | 0.001 | 0.20 | 0.4942 | 0.506799 | 0.45 | 1025433 |
| 1736811300 | 0.499 | -0.0326 | -6.13 | 0.54 | 0.5496 | 0.48 | 1438342 |
| 1736552100 | 0.5316 | -0.0284 | -5.07 | 0.56 | 0.5611 | 0.52 | 1301951 |
| 1736379300 | 0.56 | -0.0435 | -7.21 | 0.62 | 0.6297 | 0.5466 | 1747042 |
| 1736292900 | 0.6035 | 0.0019 | 0.32 | 0.6201 | 0.6494 | 0.6 | 1492144 |
| 1736206500 | 0.6016 | -0.0764 | -11.27 | 0.67 | 0.6835 | 0.6014 | 2422624 |
| 1735947300 | 0.678 | 0.064 | 10.42 | 0.6153 | 0.678 | 0.5977 | 2453317 |
| 1735860900 | 0.614 | 0.0228001 | 3.86 | 0.62 | 0.627 | 0.585 | 2206709 |
| 1735688100 | 0.5911999 | 0.0011999 | 0.20 | 0.6 | 0.625 | 0.5719 | 1185619 |
| 1735601700 | 0.59 | -0.048 | -7.52 | 0.64 | 0.65 | 0.5881999 | 1469307 |
| 1735342500 | 0.638 | -0.002 | -0.31 | 0.63 | 0.6464 | 0.62 | 1066591 |
| 1735256100 | 0.64 | 0.0194 | 3.13 | 0.65 | 0.6596999 | 0.6303 | 1399816 |
| 1735077840 | 0.6206 | 0.0096 | 1.57 | 0.6348 | 0.65 | 0.5699999 | 1757079 |
| 1734996900 | 0.611 | -0.0813 | -11.74 | 0.73 | 0.75 | 0.61 | 2505197 |
| 1734737700 | 0.6923 | -0.4977 | -41.82 | 1.08 | 1.08 | 0.67 | 6241961 |
| 1734651300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.3 | 1.18 | 1062849 |
| 1734564900 | 1.18 | -0.13 | -9.92 | 1.34 | 1.34 | 1.17 | 872695 |
| 1734478500 | 1.31 | -0.04 | -2.96 | 1.35 | 1.3799999 | 1.28 | 744753 |
| 1734392100 | 1.35 | -0.1 | -6.90 | 1.44 | 1.4675 | 1.35 | 630927 |
| 1734132900 | 1.45 | 0.02 | 1.40 | 1.46 | 1.49 | 1.415 | 305061 |
| 1734046500 | 1.43 | -0.1 | -6.54 | 1.5 | 1.53 | 1.4 | 804242 |
| 1733960100 | 1.53 | -0.08 | -4.97 | 1.61 | 1.62 | 1.49 | 536215 |
| 1733873700 | 1.61 | -0.01 | -0.62 | 1.65 | 1.68 | 1.57 | 408945 |
| 1733787300 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.72 | 1.615 | 480573 |
| 1733528100 | 1.6399999 | 0.08 | 5.13 | 1.57 | 1.68 | 1.57 | 410221 |
| 1733441700 | 1.56 | -0.05 | -3.11 | 1.61 | 1.6299999 | 1.55 | 335821 |
| 1733355300 | 1.61 | 0.02 | 1.26 | 1.59 | 1.71 | 1.59 | 625880 |
| 1733268900 | 1.59 | -0.08 | -4.79 | 1.68 | 1.68 | 1.57 | 562136 |
| 1733182500 | 1.67 | -0.01 | -0.60 | 1.67 | 1.74 | 1.6299999 | 428347 |
| 1732917840 | 1.68 | 0.04 | 2.44 | 1.65 | 1.74 | 1.65 | 270431 |
| 1732750500 | 1.6399999 | 0.07 | 4.46 | 1.6 | 1.67 | 1.57 | 302478 |
| 1732664100 | 1.57 | -0.09 | -5.42 | 1.65 | 1.65 | 1.55 | 637017 |
| 1732577700 | 1.66 | 0.09 | 5.73 | 1.6 | 1.69 | 1.560515 | 717122 |
| 1732318500 | 1.57 | 0.18 | 12.95 | 1.4 | 1.9 | 1.37 | 1561460 |
| 1732232100 | 1.3899999 | -0.09 | -6.08 | 1.45 | 1.5 | 1.33 | 1970966 |
| 1732145700 | 1.48 | -0.02 | -1.33 | 1.51 | 1.535 | 1.43 | 637026 |
| 1732059300 | 1.5 | -0.01 | -0.66 | 1.49 | 1.58 | 1.49 | 860482 |
| 1731972900 | 1.51 | -0.05 | -3.21 | 1.56 | 1.6399999 | 1.46 | 1203609 |
| 1731713700 | 1.56 | -0.15 | -8.77 | 1.7 | 1.775 | 1.5 | 1731428 |
| 1731627300 | 1.71 | -0.28 | -14.07 | 2.0099999 | 2.05 | 1.67 | 2623842 |
| 1731540900 | 1.99 | -0.2 | -9.13 | 2.1 | 2.38 | 1.97 | 1221902 |
| 1731454500 | 2.19 | -0.18 | -7.59 | 2.4 | 2.465 | 2.16 | 1261241 |
| 1731368100 | 2.37 | 0.27 | 12.86 | 2.18 | 2.525 | 2.13 | 2379787 |
| 1731108900 | 2.1 | -0.12 | -5.41 | 2.2599999 | 2.2599999 | 2.04 | 1081454 |
| 1731022500 | 2.22 | 0.16 | 7.77 | 2.06 | 2.36 | 2.02 | 2101033 |
| 1730936100 | 2.06 | -0.01 | -0.48 | 2.14 | 2.14 | 2.0234 | 474258 |
| 1730849700 | 2.07 | 0.07 | 3.50 | 1.98 | 2.095 | 1.95 | 460032 |
| 1730763300 | 2 | -0.09 | -4.31 | 2.08 | 2.15 | 2 | 1162404 |
| 1730500500 | 2.09 | 0.17 | 8.85 | 1.95 | 2.1 | 1.94 | 470315 |
| 1730414100 | 1.92 | -0.1 | -4.95 | 2 | 2.0299999 | 1.92 | 587213 |
| 1730327700 | 2.02 | 0.01 | 0.50 | 2 | 2.11 | 1.995 | 399905 |
| 1730241300 | 2.0099999 | -0.08 | -3.83 | 2.11 | 2.13 | 1.985 | 558176 |
| 1730154900 | 2.09 | 0.1 | 5.03 | 2.02 | 2.125 | 1.97 | 694257 |
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
