Hot Features
プレミアム
Candel Therapeutics Inc (CADL)
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 | -0.4191 | -4.41157894737 | 9.5 | 9.8683 | 7.71 | 1816717 | 8.60111538 | CS |
| 4 | 4.1809 | 85.3244897959 | 4.9 | 14.6 | 4.42 | 10987622 | 8.04081121 | CS |
| 12 | 3.0709 | 51.0965058236 | 6.01 | 14.6 | 3.785 | 3735091 | 7.76917485 | CS |
| 26 | 2.8109 | 44.8309409888 | 6.27 | 14.6 | 3.785 | 1847292 | 7.6520092 | CS |
| 52 | 7.6309 | 526.268965517 | 1.45 | 14.6 | 1.16 | 2405993 | 7.10044465 | CS |
| 156 | 1.1609 | 14.6578282828 | 7.92 | 14.6 | 0.66 | 866650 | 6.68935396 | CS |
| 260 | 1.0809 | 13.51125 | 8 | 14.78 | 0.66 | 769131 | 6.7266689 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 9.22 | 0.23 | 2.56 | 8.99 | 9.2899999 | 8.77 | 1978676 |
| 1735860900 | 8.99 | 0.31 | 3.57 | 8.56 | 9.02 | 8.17 | 1685384 |
| 1735688100 | 8.68 | 0.73 | 9.18 | 7.99 | 8.7 | 7.71 | 1253092 |
| 1735601700 | 7.95 | -0.92 | -10.37 | 8.71 | 8.9372 | 7.88 | 2084899 |
| 1735342500 | 8.8699999 | -0.3 | -3.27 | 9.5 | 9.8683 | 8.4345 | 2243491 |
| 1735256100 | 9.17 | 0.37 | 4.20 | 8.71 | 9.27 | 8.6199999 | 2085636 |
| 1735077840 | 8.8 | 0.17 | 1.97 | 8.51 | 9.18 | 8.45 | 1099940 |
| 1734996900 | 8.63 | -0.12 | -1.37 | 8.55 | 9.125 | 7.9 | 2645878 |
| 1734737700 | 8.75 | -1.21 | -12.15 | 9.14 | 9.9995999 | 8.25 | 4833971 |
| 1734651300 | 9.96 | 3.43 | 52.53 | 6.8888 | 10.38 | 6.49 | 12109504 |
| 1734564900 | 6.53 | -0.07 | -1.06 | 6.73 | 6.92 | 6.13 | 4747418 |
| 1734478500 | 6.6 | 0.44 | 7.23 | 6 | 6.6 | 5.9 | 4026357 |
| 1734392100 | 6.155 | -0.6 | -8.81 | 7.11 | 7.28 | 6 | 8120220 |
| 1734132900 | 6.75 | -3.05 | -31.12 | 6.85 | 7.14 | 6.2 | 18688003 |
| 1734046500 | 9.8 | 2.05 | 26.45 | 7.93 | 10.82 | 7.9092 | 29694188 |
| 1733960100 | 7.75 | 3.14 | 68.11 | 12.548 | 14.6 | 6.13 | 100513136 |
| 1733873700 | 4.61 | -0.44 | -8.71 | 5 | 5 | 4.42 | 730727 |
| 1733787300 | 5.05 | -0.09 | -1.75 | 5.4 | 5.5 | 4.955 | 606701 |
| 1733528100 | 5.14 | 0.24 | 4.90 | 4.9 | 5.43 | 4.86 | 608658 |
| 1733441700 | 4.9 | 0.47 | 10.61 | 4.35 | 5.25 | 4.28 | 993542 |
| 1733355300 | 4.43 | -0.08 | -1.77 | 4.65 | 4.69 | 4.38 | 531300 |
| 1733268900 | 4.51 | -0.06 | -1.31 | 4.55 | 4.58 | 4.32 | 596611 |
| 1733182500 | 4.57 | -0.14 | -2.87 | 4.69 | 4.9 | 4.5199999 | 559419 |
| 1732917840 | 4.705 | -0.25 | -4.95 | 4.95 | 4.95 | 4.45 | 612318 |
| 1732750500 | 4.95 | 0.33 | 7.14 | 4.7 | 5.0199999 | 4.54 | 689973 |
| 1732664100 | 4.62 | -0.22 | -4.55 | 5.07 | 5.07 | 4.5599999 | 492335 |
| 1732577700 | 4.84 | -0.2 | -3.97 | 5.2 | 5.23 | 4.83 | 841590 |
| 1732318500 | 5.04 | 0.91 | 21.89 | 4.19 | 5.57 | 4.19 | 2306102 |
| 1732232100 | 4.135 | 0.16 | 3.89 | 4.0199999 | 4.2999 | 3.965 | 444955 |
| 1732145700 | 3.98 | -0.01 | -0.25 | 4.08 | 4.1026 | 3.925 | 353955 |
| 1732059300 | 3.99 | 0.04 | 0.88 | 3.94 | 4.14 | 3.83 | 261835 |
| 1731972900 | 3.955 | 0.16 | 4.08 | 3.957 | 4.3 | 3.9378 | 376159 |
| 1731713700 | 3.8 | -0.5 | -11.63 | 4.35 | 4.43 | 3.785 | 625950 |
| 1731627300 | 4.3 | 0.01 | 0.23 | 4.29 | 4.44 | 3.95 | 539672 |
| 1731540900 | 4.29 | -0.18 | -4.03 | 4.42 | 4.525 | 4.28 | 333854 |
| 1731454500 | 4.47 | -0.18 | -3.87 | 4.65 | 4.7301 | 4.3 | 357787 |
| 1731368100 | 4.65 | -0.18 | -3.73 | 4.85 | 4.9486 | 4.5199999 | 465028 |
| 1731108900 | 4.83 | -0.26 | -5.11 | 5.14 | 5.15 | 4.83 | 417178 |
| 1731022500 | 5.09 | -0.24 | -4.50 | 5.29 | 5.36 | 5.07 | 337738 |
| 1730936100 | 5.33 | 0.13 | 2.50 | 5.4 | 5.425 | 5.2 | 213495 |
| 1730849700 | 5.2 | 0.01 | 0.19 | 5.15 | 5.255 | 5.12 | 216046 |
| 1730763300 | 5.19 | -0.09 | -1.70 | 5.26 | 5.44 | 5.18 | 124619 |
| 1730500500 | 5.28 | 0 | 0.00 | 5.26 | 5.305 | 5.15 | 211738 |
| 1730414100 | 5.28 | -0.13 | -2.40 | 5.41 | 5.43 | 5.13 | 207170 |
| 1730327700 | 5.41 | -0.05 | -0.82 | 5.46 | 5.5 | 5.2102 | 209117 |
| 1730241300 | 5.455 | -0.06 | -1.00 | 5.43 | 5.64 | 5.41 | 247116 |
| 1730154900 | 5.51 | -0.09 | -1.61 | 5.84 | 6.0599999 | 5.4 | 419604 |
| 1729895700 | 5.6 | 0.08 | 1.45 | 5.6 | 5.88 | 5.5641999 | 320655 |
| 1729809300 | 5.5199999 | -0.18 | -3.07 | 5.78 | 5.845 | 5.51 | 157437 |
| 1729722900 | 5.695 | 0.02 | 0.26 | 5.68 | 5.74 | 5.54 | 143680 |
| 1729636500 | 5.68 | -0.16 | -2.74 | 5.86 | 5.98 | 5.6 | 177138 |
| 1729550100 | 5.84 | -0.22 | -3.63 | 6 | 6.0737 | 5.74 | 189572 |
| 1729290900 | 6.0599999 | 0.19 | 3.24 | 5.89 | 6.17 | 5.845 | 270844 |
| 1729204500 | 5.87 | -0.36 | -5.70 | 6.2 | 6.42 | 5.78 | 299041 |
| 1729118100 | 6.225 | 0.27 | 4.62 | 5.95 | 6.33 | 5.78 | 354179 |
| 1729031700 | 5.95 | -0.05 | -0.83 | 6.01 | 6.1022 | 5.66 | 240553 |
| 1728945300 | 6 | -0.02 | -0.33 | 6.0199999 | 6.175 | 5.96 | 180915 |
| 1728686100 | 6.0199999 | 0.01 | 0.17 | 6.01 | 6.2 | 5.95 | 231732 |
| 1728599700 | 6.01 | 0.01 | 0.25 | 6.08 | 6.12 | 5.9 | 123377 |
| 1728513300 | 5.995 | -0.16 | -2.52 | 6.15 | 6.2 | 5.92 | 144600 |
| 1728426900 | 6.15 | -0.28 | -4.35 | 6.48 | 6.535 | 6.0599999 | 293900 |
| 1728340500 | 6.43 | -0.22 | -3.31 | 6.49 | 6.72 | 6.38 | 189409 |
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
