Hot Features
プレミアム
Cara Therapeutics Inc (CARA)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.485 | -9.26456542502 | 5.235 | 5.5232 | 4.5401 | 69062 | 5.02341195 | CS |
| 4 | 1.4272 | 42.9517274588 | 3.3228 | 6.36 | 2.7084 | 3942107 | 4.26243132 | CS |
| 12 | 1.63 | 52.2435897436 | 3.12 | 6.36 | 2.7084 | 1645460 | 4.09629124 | CS |
| 26 | 1.3336 | 39.035241775 | 3.4164 | 6.36 | 2.7084 | 999394 | 4.0653418 | CS |
| 52 | -3.2252 | -40.4403651319 | 7.9752 | 13.8 | 2.7084 | 850484 | 5.3441667 | CS |
| 156 | -136.37 | -96.6340702948 | 141.12 | 167.58 | 2.7084 | 728620 | 45.56920057 | CS |
| 260 | -181.01 | -97.4429371232 | 185.76 | 355.7676 | 2.7084 | 731015 | 106.00805083 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.75 | 0 | 0.00 | 4.69 | 4.8305999 | 4.44 | 119439 |
| 1736379300 | 4.75 | -0.13 | -2.66 | 4.73 | 4.92 | 4.5401 | 45407 |
| 1736292900 | 4.88 | -0.29 | -5.61 | 5.17 | 5.17 | 4.75 | 88523 |
| 1736206500 | 5.17 | -0.05 | -0.96 | 5.08 | 5.5232 | 5.05 | 57355 |
| 1735947300 | 5.22 | -0.14 | -2.61 | 5.235 | 5.295 | 4.7301 | 84962 |
| 1735860900 | 5.36 | -0.76 | -12.42 | 5.8099999 | 5.8099999 | 5.1 | 124050 |
| 1735688100 | 6.12 | 1.86 | 43.66 | 4.18 | 6.36 | 4.1501 | 332480 |
| 1735601700 | 4.26 | -0.28 | -6.08 | 4.4399999 | 4.68 | 3.96 | 186093 |
| 1735342500 | 4.5359999 | -0.86 | -15.98 | 5.28 | 5.4924 | 4.32 | 241248 |
| 1735256100 | 5.3988 | -0.16 | -2.96 | 5.46 | 5.52 | 4.6895999 | 69018 |
| 1735077840 | 5.5632 | 0.07 | 1.36 | 5.4887999 | 5.6724 | 4.926 | 100698 |
| 1734996900 | 5.4887999 | 0.42 | 8.23 | 5.1108 | 5.7276 | 4.8 | 186829 |
| 1734737700 | 5.0711999 | 0.16 | 3.35 | 4.266 | 5.5212 | 4.1808 | 432668 |
| 1734651300 | 4.9067999 | 1.76 | 56.01 | 3.2268 | 6.234 | 3.0372 | 2212314 |
| 1734564900 | 3.1452 | 0.15 | 4.97 | 2.8979999 | 4.1628 | 2.7084 | 1846793 |
| 1734478500 | 2.9964 | -0.1 | -3.22 | 3 | 3.0708 | 2.8704 | 114672 |
| 1734392100 | 3.096 | -0.05 | -1.53 | 3.0309 | 3.246 | 3 | 49670 |
| 1734132900 | 3.144 | 0 | 0.15 | 3.3228 | 3.3228 | 2.9028 | 83579 |
| 1734046500 | 3.1391999 | -0.06 | -2.02 | 3.204 | 3.3347999 | 3.12012 | 23508 |
| 1733960100 | 3.204 | -0.07 | -2.02 | 3.2664 | 3.3756 | 3.1824 | 30156 |
| 1733873700 | 3.27 | -0.23 | -6.68 | 3.372 | 3.4284 | 3.24 | 25051 |
| 1733787300 | 3.5039999 | 0.31 | 9.77 | 3.096 | 3.6 | 3.096 | 84220 |
| 1733528100 | 3.192 | -0.04 | -1.23 | 3.24 | 3.252 | 3.0612 | 46993 |
| 1733441700 | 3.2315999 | -0.06 | -1.72 | 3.252 | 3.316788 | 3.12 | 16714 |
| 1733355300 | 3.288 | -0.04 | -1.26 | 3.468 | 3.468 | 3.1631999 | 51642 |
| 1733268900 | 3.33 | -0.16 | -4.57 | 3.42 | 3.4883879 | 3.33 | 37573 |
| 1733182500 | 3.4896 | -0.16 | -4.34 | 3.6 | 3.72 | 3.42 | 46751 |
| 1732917840 | 3.648 | 0.19 | 5.52 | 3.4319999 | 3.672 | 3.4319999 | 8853 |
| 1732750500 | 3.4572 | -0.02 | -0.66 | 3.42 | 3.5759999 | 3.42 | 26955 |
| 1732664100 | 3.4799999 | -0.18 | -4.79 | 3.6024 | 3.6552 | 3.4212 | 54115 |
| 1732577700 | 3.6552 | -0.01 | -0.16 | 3.6468 | 3.8244 | 3.5424 | 44093 |
| 1732318500 | 3.6612 | -0.06 | -1.58 | 3.6288 | 3.792 | 3.3972 | 40568 |
| 1732232100 | 3.72 | 0.06 | 1.64 | 3.612 | 3.78 | 3.6 | 14181 |
| 1732145700 | 3.66 | 0.05 | 1.36 | 3.6108 | 3.7824 | 3.6 | 16868 |
| 1732059300 | 3.6108 | 0.1 | 2.87 | 3.4716 | 3.876 | 3.336 | 90977 |
| 1731972900 | 3.51 | -0.22 | -5.98 | 3.7332 | 3.858 | 3.4824 | 66350 |
| 1731713700 | 3.7332 | -0.2 | -5.04 | 3.8592 | 3.96 | 3.54 | 43841 |
| 1731627300 | 3.9312 | 0.04 | 1.08 | 3.888 | 4.006788 | 3.7812 | 33628 |
| 1731540900 | 3.8892 | -0.2 | -4.96 | 3.972 | 4.1388 | 3.888 | 53278 |
| 1731454500 | 4.092 | 0 | 0.00 | 4.1148 | 4.1999999 | 3.9012 | 60512 |
| 1731368100 | 4.092 | 0.01 | 0.32 | 4.187988 | 4.1988 | 3.8256 | 90484 |
| 1731108900 | 4.0787999 | -0.06 | -1.48 | 4.224 | 4.422 | 3.9012 | 117108 |
| 1731022500 | 4.14 | 0.4 | 10.83 | 3.876744 | 4.284 | 3.744 | 238275 |
| 1730936100 | 3.7356 | 0.24 | 6.98 | 3.6 | 3.96 | 3.4079999 | 115301 |
| 1730849700 | 3.492 | -0.01 | -0.27 | 3.4799999 | 3.6576 | 3.372 | 23464 |
| 1730763300 | 3.5016 | -0.06 | -1.75 | 3.4799999 | 3.5952 | 3.3876 | 23133 |
| 1730500500 | 3.564 | -0.16 | -4.32 | 3.72 | 3.768 | 3.4872 | 23217 |
| 1730414100 | 3.7248 | 0.26 | 7.40 | 3.492 | 3.8388 | 3.3852 | 150550 |
| 1730327700 | 3.468 | 0.27 | 8.28 | 3.1812119 | 3.69 | 3.12 | 205204 |
| 1730241300 | 3.2028 | -0.04 | -1.15 | 3.24 | 3.4559999 | 3.132 | 58620 |
| 1730154900 | 3.24 | 0.02 | 0.75 | 3.18 | 3.336 | 3.18 | 17721 |
| 1729895700 | 3.216 | 0.16 | 5.39 | 3.0516 | 3.2687999 | 3.0180119 | 34697 |
| 1729809300 | 3.0516 | -0.14 | -4.40 | 3.192 | 3.192 | 3.0096 | 23486 |
| 1729722900 | 3.192 | -0.04 | -1.12 | 3.288 | 3.299988 | 3.12 | 11339 |
| 1729636500 | 3.228 | 0.04 | 1.28 | 3.1871999 | 3.2724 | 3.1332 | 14810 |
| 1729550100 | 3.1871999 | 0.01 | 0.19 | 3.1812 | 3.24 | 3.1572 | 8922 |
| 1729290900 | 3.1812 | -0.02 | -0.64 | 3.12 | 3.288 | 3.108 | 20984 |
| 1729204500 | 3.2016 | 0.02 | 0.68 | 3.12 | 3.228 | 3.024 | 16770 |
| 1729118100 | 3.18 | 0.12 | 3.92 | 3.06 | 3.18 | 3.0108 | 28125 |
| 1729031700 | 3.06 | -0.01 | -0.43 | 3 | 3.12 | 3 | 14413 |
| 1728945300 | 3.0732 | 0.07 | 2.19 | 3 | 3.168 | 2.9424 | 20995 |
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
