Hot Features
プレミアム
Bio Path Holdings Inc (BPTH)
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 | -1.94 | -60.0619195046 | 3.23 | 3.39 | 0.99 | 29825636 | 1.47510808 | CS |
| 4 | 0.51 | 65.3846153846 | 0.78 | 3.39 | 0.593263 | 6733503 | 1.46284071 | CS |
| 12 | 0.39 | 43.3333333333 | 0.9 | 3.39 | 0.593263 | 3286842 | 1.35521811 | CS |
| 26 | -0.86 | -40 | 2.15 | 3.39 | 0.593263 | 1699575 | 1.36481212 | CS |
| 52 | -8.08 | -86.2326574173 | 9.37 | 12 | 0.593263 | 1501185 | 2.43929462 | CS |
| 156 | -86.31 | -98.5273972603 | 87.6 | 89.566 | 0.593263 | 778124 | 7.53279768 | CS |
| 260 | -157.91 | -99.1896984925 | 159.2 | 486.8 | 0.593263 | 734261 | 61.10704876 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.04 | -0.07 | -6.31 | 1.1 | 1.1 | 0.99 | 713271 |
| 1734996900 | 1.11 | -0.15 | -11.90 | 1.22 | 1.26 | 1.05 | 1553324 |
| 1734737700 | 1.26 | -0.23 | -15.44 | 1.3899999 | 1.45 | 1.16 | 3762647 |
| 1734651300 | 1.49 | 0.82 | 122.72 | 3.23 | 3.39 | 1.33 | 113273301 |
| 1734564900 | 0.669 | -0.025 | -3.60 | 0.7 | 0.7296 | 0.65 | 84835 |
| 1734478500 | 0.6939999 | 0.0240999 | 3.60 | 0.649 | 0.714 | 0.6411 | 65561 |
| 1734392100 | 0.6699 | 0.0087 | 1.32 | 0.6705 | 0.7 | 0.65 | 35485 |
| 1734132900 | 0.6612 | -0.0393 | -5.61 | 0.733 | 0.733 | 0.6596 | 41957 |
| 1734046500 | 0.7005 | -0.0145 | -2.03 | 0.7245 | 0.74 | 0.671 | 116442 |
| 1733960100 | 0.715 | -0.025 | -3.38 | 0.79 | 0.8999 | 0.6251 | 698506 |
| 1733873700 | 0.74 | 0.1 | 15.63 | 0.6357 | 0.85 | 0.6223999 | 241544 |
| 1733787300 | 0.64 | 0.0201 | 3.24 | 0.62 | 0.7176 | 0.6 | 115846 |
| 1733528100 | 0.6199 | 0.0099 | 1.62 | 0.6 | 0.63 | 0.593263 | 59013 |
| 1733441700 | 0.61 | -0.0669 | -9.88 | 0.68 | 0.6899999 | 0.6 | 217658 |
| 1733355300 | 0.6768999 | -0.0331 | -4.66 | 0.723 | 0.7561 | 0.64001 | 89767 |
| 1733268900 | 0.71 | -0.033 | -4.44 | 0.755 | 0.755 | 0.682 | 55962 |
| 1733182500 | 0.743 | -0.056 | -7.01 | 0.8111 | 0.8111 | 0.731 | 56347 |
| 1732917840 | 0.799 | 0.0289 | 3.75 | 0.78 | 0.811 | 0.77 | 21587 |
| 1732750500 | 0.7701 | -0.0344 | -4.28 | 0.809 | 0.809 | 0.7366 | 61633 |
| 1732664100 | 0.8045 | -0.0001 | -0.01 | 0.8155 | 0.8155 | 0.76 | 18599 |
| 1732577700 | 0.8046 | -0.0154 | -1.88 | 0.81 | 0.85 | 0.7665999 | 72823 |
| 1732318500 | 0.8199999 | 0.0209999 | 2.63 | 0.751 | 0.8709 | 0.751 | 34159 |
| 1732232100 | 0.799 | 0.0113 | 1.43 | 0.78 | 0.845 | 0.7425 | 46826 |
| 1732145700 | 0.7877 | -0.0113 | -1.41 | 0.79 | 0.79 | 0.7488 | 15284 |
| 1732059300 | 0.799 | 0.0489 | 6.52 | 0.7875 | 0.8 | 0.756 | 45166 |
| 1731972900 | 0.7501 | -0.0624 | -7.68 | 0.795 | 0.8 | 0.61 | 160384 |
| 1731713700 | 0.8125 | -0.0875 | -9.72 | 0.97 | 0.97 | 0.812 | 113770 |
| 1731627300 | 0.9 | 0.016 | 1.81 | 0.88 | 0.97 | 0.85 | 119242 |
| 1731540900 | 0.884 | 0.014 | 1.61 | 0.861 | 0.9 | 0.8501 | 23107 |
| 1731454500 | 0.87 | -0.029 | -3.23 | 0.9001 | 0.9001 | 0.86 | 30121 |
| 1731368100 | 0.899 | 0.005 | 0.56 | 0.918 | 0.918 | 0.8503 | 43864 |
| 1731108900 | 0.894 | -0.0179 | -1.96 | 0.9 | 0.9181 | 0.87 | 43377 |
| 1731022500 | 0.9119 | 0.0419 | 4.82 | 0.8625 | 0.939 | 0.85 | 74481 |
| 1730936100 | 0.87 | -0.1095 | -11.18 | 0.97 | 0.97 | 0.8026 | 181532 |
| 1730849700 | 0.9795 | 0.0065 | 0.67 | 0.99 | 0.9994 | 0.902 | 44307 |
| 1730763300 | 0.973 | -0.007 | -0.71 | 0.94 | 1 | 0.9311 | 48483 |
| 1730500500 | 0.98 | 0.0745 | 8.23 | 0.93 | 0.99 | 0.92 | 166345 |
| 1730414100 | 0.9055 | -0.0752 | -7.67 | 0.95 | 0.9699 | 0.9 | 140441 |
| 1730327700 | 0.9807 | -0.0793 | -7.48 | 1.01 | 1.04 | 0.9553 | 364878 |
| 1730241300 | 1.06 | -0.02 | -1.85 | 1.12 | 1.12 | 1.05 | 299541 |
| 1730154900 | 1.08 | -0.02 | -1.82 | 1.1 | 1.125 | 1.07 | 171400 |
| 1729895700 | 1.1 | 0.03 | 2.80 | 1.08 | 1.12 | 1.06 | 175388 |
| 1729809300 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.06 | 162546 |
| 1729722900 | 1.07 | -0.05 | -4.46 | 1.1399999 | 1.1399999 | 1.06 | 108734 |
| 1729636500 | 1.12 | 0.05 | 4.67 | 1.06 | 1.1299999 | 1.05 | 170224 |
| 1729550100 | 1.07 | -0.02 | -1.83 | 1.1399999 | 1.1399999 | 1.05 | 229996 |
| 1729290900 | 1.09 | 0.02 | 1.87 | 1.08 | 1.12 | 1.08 | 59214 |
| 1729204500 | 1.07 | -0.09 | -7.76 | 1.16 | 1.16 | 1.05 | 120568 |
| 1729118100 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.175 | 1.11 | 165428 |
| 1729031700 | 1.15 | 0.02 | 1.77 | 1.1 | 1.15 | 1.0501 | 182993 |
| 1728945300 | 1.1299999 | 0 | 0.00 | 1.15 | 1.19 | 1.07 | 243370 |
| 1728686100 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.16 | 1.09 | 237984 |
| 1728599700 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.17 | 1.05 | 756429 |
| 1728513300 | 1.1 | -0.09 | -7.56 | 1.05 | 1.1299999 | 0.96 | 2076544 |
| 1728426900 | 1.19 | 0.34 | 39.79 | 1.28 | 1.44 | 0.9613 | 65586275 |
| 1728340500 | 0.8513 | -0.0197 | -2.26 | 0.899 | 0.8998 | 0.846 | 38558 |
| 1728081300 | 0.871 | -0.0286 | -3.18 | 0.9085 | 0.9085 | 0.87 | 13988 |
| 1727994900 | 0.8996 | 0.0173 | 1.96 | 0.9 | 0.91 | 0.860001 | 38479 |
| 1727908500 | 0.8823 | 0.0023 | 0.26 | 0.88 | 0.924 | 0.88 | 31399 |
| 1727822100 | 0.88 | -0.0299 | -3.29 | 0.8927 | 0.912 | 0.8585 | 27128 |
| 1727735700 | 0.9099 | -0.0176 | -1.90 | 0.9 | 0.9299 | 0.89 | 33132 |
| 1727476500 | 0.9275 | -0.0025 | -0.27 | 0.91 | 0.93 | 0.88 | 40353 |
| 1727390100 | 0.93 | 0.0111 | 1.21 | 0.9129 | 0.93 | 0.8801 | 54242 |
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
