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 | 0.037 | 5.87301587302 | 0.63 | 0.667 | 0.4641 | 5398192 | 0.53584699 | CS |
| 4 | -0.167 | -20.0239808153 | 0.834 | 1.96 | 0.4641 | 10695654 | 0.62700287 | CS |
| 12 | -0.503 | -42.9914529915 | 1.17 | 1.96 | 0.4641 | 3909630 | 0.63891391 | CS |
| 26 | -2.043 | -75.3874538745 | 2.71 | 3.03 | 0.4641 | 1836115 | 0.67842935 | CS |
| 52 | -5.163 | -88.5591766724 | 5.83 | 6.36 | 0.4641 | 969687 | 0.8633236 | CS |
| 156 | -6.833 | -91.1066666667 | 7.5 | 12.47 | 0.4641 | 707404 | 4.77375159 | CS |
| 260 | -3.573 | -84.2688679245 | 4.24 | 12.47 | 0.4641 | 1045220 | 5.16635126 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.649 | 0.0466 | 7.74 | 0.591 | 0.66 | 0.5699999 | 2863396 |
| 1726785300 | 0.6024 | 0.0791 | 15.12 | 0.54 | 0.6341 | 0.5326999 | 5134238 |
| 1726698900 | 0.5233 | 0.0533 | 11.34 | 0.5497 | 0.5639999 | 0.4811 | 13723603 |
| 1726612500 | 0.47 | -0.0238 | -4.82 | 0.4978 | 0.498 | 0.47 | 1595092 |
| 1726526100 | 0.4938 | -0.0667 | -11.90 | 0.55 | 0.551 | 0.4641 | 3383196 |
| 1726266900 | 0.5605 | -0.0695 | -11.03 | 0.63 | 0.6344999 | 0.56 | 3154833 |
| 1726180500 | 0.63 | -0.01 | -1.56 | 0.645 | 0.645 | 0.5705 | 6401917 |
| 1726094100 | 0.64 | 0.0205 | 3.31 | 1.93 | 1.96 | 0.635 | 167467570 |
| 1726007700 | 0.6195 | -0.0605 | -8.90 | 0.66 | 0.6899999 | 0.61 | 530685 |
| 1725921300 | 0.68 | -0.049 | -6.72 | 0.7166 | 0.73 | 0.6398 | 211181 |
| 1725662100 | 0.729 | 0.0272 | 3.88 | 0.7 | 0.729 | 0.66 | 68272 |
| 1725575700 | 0.7018 | -0.0213 | -2.95 | 0.72 | 0.72495 | 0.68 | 62940 |
| 1725489300 | 0.7231 | 0.0148 | 2.09 | 0.709 | 0.73 | 0.685 | 101901 |
| 1725402900 | 0.7083 | -0.0793 | -10.07 | 0.78 | 0.78 | 0.68 | 175115 |
| 1725057300 | 0.7876 | 0.0476 | 6.43 | 0.7603 | 0.7876 | 0.721 | 121135 |
| 1724970900 | 0.74 | -0.055 | -6.92 | 0.79 | 0.795 | 0.7015 | 259697 |
| 1724884500 | 0.795 | -0.0147 | -1.82 | 0.8199999 | 0.835 | 0.755 | 191587 |
| 1724798100 | 0.8097 | -0.0087 | -1.06 | 0.832 | 0.839 | 0.8 | 102850 |
| 1724711700 | 0.8184 | -0.0465 | -5.38 | 0.87 | 0.87 | 0.8 | 97934 |
| 1724452500 | 0.8649 | 0.0449001 | 5.48 | 0.834 | 0.88 | 0.802 | 433675 |
| 1724366100 | 0.8199999 | 0.0699999 | 9.33 | 0.77 | 0.8211 | 0.72 | 326493 |
| 1724279700 | 0.75 | 0.09 | 13.64 | 0.65 | 0.778 | 0.63 | 263480 |
| 1724193300 | 0.66 | 0.0535 | 8.82 | 0.5983 | 0.7294 | 0.5968 | 232755 |
| 1724106900 | 0.6065 | 0.0471 | 8.42 | 0.5679999 | 0.6292 | 0.5495 | 288473 |
| 1723847700 | 0.5594 | -0.0033 | -0.59 | 0.5636 | 0.5653 | 0.52605 | 124166 |
| 1723761300 | 0.5627 | 0.0097 | 1.75 | 0.5712 | 0.5712 | 0.542 | 41254 |
| 1723674900 | 0.553 | -0.0269 | -4.64 | 0.5799 | 0.585 | 0.5205999 | 176617 |
| 1723588500 | 0.5799 | -0.0275 | -4.53 | 0.6 | 0.6 | 0.5732 | 104927 |
| 1723502100 | 0.6074 | 0.0071001 | 1.18 | 0.5866 | 0.619 | 0.5866 | 33242 |
| 1723242900 | 0.6002999 | -0.001 | -0.17 | 0.6 | 0.618 | 0.59505 | 27230 |
| 1723156500 | 0.6012999 | 0.0012999 | 0.22 | 0.588 | 0.62 | 0.5800999 | 53513 |
| 1723070100 | 0.6 | -0.0101 | -1.66 | 0.601 | 0.6104 | 0.576001 | 93734 |
| 1722983700 | 0.6101 | -0.0229 | -3.62 | 0.624 | 0.6489 | 0.6076 | 53235 |
| 1722897300 | 0.633 | -0.0669 | -9.56 | 0.624 | 0.669 | 0.62 | 135974 |
| 1722638100 | 0.6999 | -0.0256 | -3.53 | 0.701 | 0.7199 | 0.67 | 127554 |
| 1722551700 | 0.7255 | -0.027 | -3.59 | 0.74 | 0.75 | 0.7052 | 136976 |
| 1722465300 | 0.7524999 | 0.0174999 | 2.38 | 0.72 | 0.765 | 0.72 | 122185 |
| 1722378900 | 0.735 | -0.002 | -0.27 | 0.765 | 0.765 | 0.715 | 222612 |
| 1722292500 | 0.737 | -0.0245 | -3.22 | 0.76 | 0.7615 | 0.712 | 165489 |
| 1722033300 | 0.7615 | -0.0084 | -1.09 | 0.7612 | 0.78 | 0.75 | 86309 |
| 1721946900 | 0.7699 | 0.0049 | 0.64 | 0.768 | 0.785 | 0.72 | 260066 |
| 1721860500 | 0.765 | 0.0609001 | 8.65 | 0.7019 | 0.783 | 0.6701 | 408014 |
| 1721774100 | 0.7040999 | 0.0141 | 2.04 | 0.6899999 | 0.7299 | 0.6012 | 385475 |
| 1721687700 | 0.6899999 | -0.1 | -12.66 | 0.7459 | 0.7475 | 0.654 | 649913 |
| 1721428500 | 0.79 | 0.03 | 3.95 | 0.782 | 0.8219999 | 0.74 | 704115 |
| 1721342100 | 0.76 | -0.1611 | -17.49 | 0.93 | 0.9316 | 0.72 | 12873481 |
| 1721255700 | 0.9211 | -0.0569 | -5.82 | 0.96 | 0.9701 | 0.8854 | 92755 |
| 1721169300 | 0.978 | 0.048 | 5.16 | 0.9687 | 0.978 | 0.8871 | 181718 |
| 1721082900 | 0.93 | 0.045759 | 5.17 | 0.9198 | 0.94 | 0.8516 | 193265 |
| 1720823700 | 0.884241 | -0.028759 | -3.15 | 0.92 | 0.93 | 0.85 | 265792 |
| 1720737300 | 0.913 | -0.0935 | -9.29 | 1.01 | 1.03 | 0.8785 | 273902 |
| 1720650900 | 1.0065 | -0.02 | -2.28 | 1.06 | 1.06 | 0.97 | 125409 |
| 1720564500 | 1.03 | -0.03 | -2.83 | 1.08 | 1.08 | 1 | 80966 |
| 1720478100 | 1.06 | 0.05 | 4.95 | 1.03 | 1.07 | 1.02 | 96818 |
| 1720218900 | 1.01 | 0.01 | 1.00 | 1.01 | 1.09 | 1.01 | 52819 |
| 1720040640 | 1 | -0.01 | -0.99 | 1 | 1.05 | 1 | 54173 |
| 1719959700 | 1.01 | -0.08 | -7.34 | 1.09 | 1.12 | 1 | 53808 |
| 1719873300 | 1.09 | 0.05 | 4.81 | 1.17 | 1.19 | 1.05 | 62809 |
| 1719614100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1719527700 | 1.04 | -0.07 | -5.88 | 1.05 | 1.1 | 1.0233 | 85499 |
| 1719441300 | 1.105 | 0.14 | 14.57 | 0.98 | 1.1299999 | 0.9692 | 109689 |
| 1719354900 | 0.9645 | -0.1555 | -13.88 | 1.1299999 | 1.1299999 | 0.95 | 206084 |
| 1719268500 | 1.12 | -0.08 | -6.28 | 1.29 | 1.29 | 0.9504 | 344330 |
| 1719009300 | 1.195 | -0.09 | -6.64 | 1.28 | 1.3 | 1.19 | 92893 |
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
