Hot Features
プレミアム
BriaCell Therapeutics Corporation (BCTX)
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 | -1.205 | -19.3574297189 | 6.225 | 6.5361 | 4.98 | 276928 | 5.7340123 | CS |
| 4 | -3.82778 | -43.2626037266 | 8.84778 | 9.75 | 4.98 | 802680 | 6.60225542 | CS |
| 12 | -5.78 | -53.5185185185 | 10.8 | 18.9 | 4.98 | 1381339 | 11.39004663 | CS |
| 26 | -5.78 | -53.5185185185 | 10.8 | 29.4 | 4.98 | 3085751 | 10.83563023 | CS |
| 52 | -60.23 | -92.30651341 | 65.25 | 65.55 | 4.98 | 1657549 | 11.4556942 | CS |
| 156 | -83.33 | -94.3180531975 | 88.35 | 181.35 | 4.98 | 745853 | 36.48060627 | CS |
| 260 | -58.58 | -92.106918239 | 63.6 | 187.05 | 4.98 | 1137347 | 67.00914252 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.0199999 | -0.55 | -9.87 | 5.57 | 5.6536 | 4.85 | 164214 |
| 1738280100 | 5.57 | -0.33 | -5.59 | 5.99 | 6.5361 | 5.35 | 160093 |
| 1738193700 | 5.9 | 0.37 | 6.59 | 5.54 | 6.19 | 5.1163999 | 179580 |
| 1738107300 | 5.535 | -0.27 | -4.58 | 5.796 | 5.8365 | 5.265 | 32882 |
| 1738020900 | 5.8004999 | -0.15 | -2.57 | 5.715 | 5.9925 | 5.58 | 11462 |
| 1737761700 | 5.9535 | -0.14 | -2.24 | 6.225 | 6.375 | 5.8125 | 25287 |
| 1737675300 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1737588900 | 6.09 | 0.18 | 3.05 | 6 | 6.2085 | 5.85 | 29269 |
| 1737502500 | 5.91 | 0.24 | 4.23 | 5.67 | 5.9609999 | 5.625 | 26932 |
| 1737156900 | 5.67 | -0.11 | -1.82 | 6 | 6 | 5.4945 | 38472 |
| 1737070500 | 5.775 | -0.22 | -3.73 | 6.1499999 | 6.2459999 | 5.619 | 26684 |
| 1736984100 | 5.9985 | 0.15 | 2.54 | 5.91 | 6.2115 | 5.625 | 58483 |
| 1736897700 | 5.85 | -0.17 | -2.82 | 6 | 6.0359999 | 5.70015 | 27675 |
| 1736811300 | 6.0195 | -0.02 | -0.37 | 6 | 6.102 | 5.775 | 29468 |
| 1736552100 | 6.042 | -0.44 | -6.74 | 6.54 | 6.54 | 5.7 | 72479 |
| 1736379300 | 6.4785 | -0.23 | -3.38 | 6.705 | 6.705 | 6.1949999 | 65566 |
| 1736292900 | 6.705 | -0.16 | -2.36 | 7.17 | 7.35 | 6.1949999 | 92351 |
| 1736206500 | 6.867 | -2.74 | -28.55 | 7.5 | 7.7985 | 6.4799999 | 295203 |
| 1735947300 | 9.6105 | 0.91 | 10.47 | 8.715 | 9.75 | 8.565 | 68731 |
| 1735860900 | 8.7 | 0.23 | 2.65 | 8.5755 | 8.85 | 8.145 | 28896 |
| 1735688100 | 8.475 | -0.09 | -1.07 | 8.85 | 8.9865 | 7.893 | 73000 |
| 1735601700 | 8.5665 | 0.23 | 2.75 | 8.4 | 9.1155 | 7.815 | 91984 |
| 1735342500 | 8.337 | 0.31 | 3.89 | 7.8 | 8.43 | 7.65 | 34569 |
| 1735256100 | 8.025 | -0.03 | -0.35 | 8.1 | 8.1 | 7.455 | 76415 |
| 1735077840 | 8.0535 | 0.12 | 1.49 | 8.1 | 8.25 | 7.65 | 36433 |
| 1734996900 | 7.935 | -0.48 | -5.70 | 8.7 | 8.9955 | 7.935 | 54210 |
| 1734737700 | 8.415 | -0.36 | -4.12 | 9.363 | 9.363 | 8.415 | 60276 |
| 1734651300 | 8.7764999 | -0.46 | -5.02 | 9.45 | 9.606 | 8.715 | 57626 |
| 1734564900 | 9.24 | -0.44 | -4.58 | 9.75 | 9.951 | 8.85 | 78671 |
| 1734478500 | 9.684 | 0.56 | 6.17 | 8.715 | 9.756 | 8.565 | 131094 |
| 1734392100 | 9.1215 | -0.78 | -7.86 | 9.75 | 9.9 | 8.85 | 157186 |
| 1734132900 | 9.9 | -0.02 | -0.18 | 10.185 | 10.2 | 9.297 | 148058 |
| 1734046500 | 9.918 | -6.58 | -39.89 | 10.35 | 10.649999 | 8.9249999 | 527758 |
| 1733960100 | 16.5 | 0.3 | 1.85 | 16.5 | 17.4 | 14.7 | 605204 |
| 1733873700 | 16.2 | -1.65 | -9.24 | 18.9 | 19.05 | 15 | 126784 |
| 1733787300 | 17.849999 | 3.49 | 24.32 | 14.535 | 18.9 | 14.354999 | 235303 |
| 1733528100 | 14.358 | -0.79 | -5.23 | 15.15 | 15.15 | 13.527 | 57031 |
| 1733441700 | 15.15 | -0.45 | -2.88 | 15.75 | 15.75 | 15 | 60229 |
| 1733355300 | 15.6 | -1.8 | -10.34 | 17.4 | 17.7 | 15.45 | 110084 |
| 1733268900 | 17.4 | 0.75 | 4.50 | 15.9 | 18 | 15 | 106208 |
| 1733182500 | 16.65 | 1.91 | 12.99 | 15.45 | 16.95 | 14.703 | 212469 |
| 1732917840 | 14.736 | 2.1 | 16.63 | 12.75 | 15.15 | 12.75 | 101148 |
| 1732750500 | 12.6345 | 1.43 | 12.74 | 11.3445 | 12.6345 | 11.1 | 75732 |
| 1732664100 | 11.2065 | 0.99 | 9.71 | 10.725 | 11.235 | 9.921015 | 169977 |
| 1732577700 | 10.215 | -0.73 | -6.67 | 10.801499 | 11.405999 | 10.0515 | 42329 |
| 1732318500 | 10.9455 | -0.89 | -7.52 | 11.925 | 12.225 | 10.5 | 78602 |
| 1732232100 | 11.835 | 2.8 | 31.00 | 9.2775 | 12.318 | 9.15 | 269955 |
| 1732145700 | 9.0345 | 0.46 | 5.37 | 8.532 | 9.234 | 8.475 | 41629 |
| 1732059300 | 8.574 | -0.22 | -2.49 | 8.826 | 8.826 | 8.325 | 26503 |
| 1731972900 | 8.793 | -0.13 | -1.48 | 9.15 | 9.15 | 8.715 | 20453 |
| 1731713700 | 8.9249999 | 0 | 0.00 | 9.15 | 9.3 | 8.706 | 20882 |
| 1731627300 | 8.9249999 | -0.08 | -0.90 | 9.087 | 9.582 | 8.8814999 | 20629 |
| 1731540900 | 9.006 | -0.74 | -7.63 | 9.675 | 9.900015 | 8.532 | 42056 |
| 1731454500 | 9.75 | -0.41 | -3.99 | 9.87 | 10.2 | 9.615 | 32179 |
| 1731368100 | 10.155 | -0.27 | -2.59 | 10.35 | 10.754999 | 9.3075 | 60054 |
| 1731108900 | 10.424999 | -0.21 | -1.95 | 10.95 | 11.025 | 10.3125 | 48454 |
| 1731022500 | 10.632 | 0.06 | 0.54 | 10.756499 | 10.77 | 10.212 | 19519 |
| 1730936100 | 10.575 | -0.31 | -2.83 | 10.95 | 11.129999 | 10.05 | 49313 |
| 1730849700 | 10.8825 | -0.67 | -5.79 | 11.571 | 11.571 | 10.799999 | 34756 |
| 1730763300 | 11.551515 | -0.37 | -3.07 | 11.64 | 11.775 | 11.25 | 23710 |
| 1730500500 | 11.9175 | -0.28 | -2.30 | 12.299999 | 12.45 | 11.7 | 22162 |
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
