Hot Features
プレミアム
Clene Inc (CLNN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 5.09433962264 | 5.3 | 5.99 | 5.1 | 85467 | 5.50183771 | CS |
| 4 | -1.13 | -16.8656716418 | 6.7 | 6.83 | 4.23 | 90444 | 5.14018539 | CS |
| 12 | 1.24 | 28.6374133949 | 4.33 | 6.96 | 3.8181 | 137444 | 5.52306137 | CS |
| 26 | -1.61 | -22.4233983287 | 7.18 | 9.2 | 3.8181 | 512182 | 6.81270894 | CS |
| 52 | -5.03 | -47.4528301887 | 10.6 | 12 | 3.8181 | 628949 | 7.45202733 | CS |
| 156 | -128.03 | -95.8308383234 | 133.6 | 135.5 | 3.8181 | 548626 | 32.06450108 | CS |
| 260 | -185.43 | -97.0837696335 | 191 | 356.4 | 3.8181 | 491364 | 54.49529839 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728686100 | 5.57 | 0.06 | 1.09 | 5.55 | 5.78 | 5.3601 | 31091 |
| 1728599700 | 5.51 | -0.34 | -5.81 | 5.85 | 5.99 | 5.43 | 66154 |
| 1728513300 | 5.85 | 0.72 | 14.04 | 5.2 | 5.95 | 5.2 | 125501 |
| 1728426900 | 5.13 | -0.19 | -3.57 | 5.39 | 5.54 | 5.1 | 50582 |
| 1728340500 | 5.32 | 0.02 | 0.38 | 5.3 | 5.84 | 5.15 | 158325 |
| 1728081300 | 5.3 | 0.35 | 7.07 | 5 | 5.3 | 4.7701 | 125956 |
| 1727994900 | 4.95 | 0.06 | 1.23 | 5 | 5.19 | 4.63 | 63507 |
| 1727908500 | 4.89 | 0.29 | 6.30 | 4.6 | 5.3 | 4.47 | 83340 |
| 1727822100 | 4.6 | 0.01 | 0.22 | 4.6 | 4.69 | 4.5 | 55395 |
| 1727735700 | 4.59 | -0.23 | -4.77 | 4.55 | 4.74 | 4.38 | 96681 |
| 1727476500 | 4.82 | 0.25 | 5.47 | 4.58 | 4.84 | 4.57 | 35676 |
| 1727390100 | 4.57 | -0.09 | -1.93 | 4.61 | 4.91 | 4.53 | 32920 |
| 1727303700 | 4.66 | 0.25 | 5.67 | 4.46 | 4.7 | 4.34 | 85223 |
| 1727217300 | 4.41 | -0.07 | -1.56 | 4.54 | 4.61 | 4.23 | 46027 |
| 1727130900 | 4.48 | -0.52 | -10.40 | 5 | 5.03 | 4.46 | 93954 |
| 1726871700 | 5 | -0.19 | -3.66 | 5.25 | 5.2999 | 4.92 | 62478 |
| 1726785300 | 5.19 | 0.17 | 3.39 | 5.15 | 5.2903 | 4.92 | 124364 |
| 1726698900 | 5.0199999 | -0.27 | -5.10 | 5.25 | 5.46 | 4.89 | 106203 |
| 1726612500 | 5.29 | -0.3 | -5.37 | 5.71 | 5.8901 | 4.89 | 193668 |
| 1726526100 | 5.59 | -1.15 | -17.06 | 6.7 | 6.83 | 5.51 | 200202 |
| 1726266900 | 6.74 | 0.4 | 6.31 | 6.43 | 6.74 | 6.26 | 40690 |
| 1726180500 | 6.34 | 0.25 | 4.11 | 6.15 | 6.39 | 5.82 | 39681 |
| 1726094100 | 6.09 | 0.27 | 4.64 | 5.92 | 6.14 | 5.5 | 68388 |
| 1726007700 | 5.82 | 0.07 | 1.22 | 6 | 6.1 | 5.7 | 62963 |
| 1725921300 | 5.75 | -0.18 | -3.04 | 5.95 | 5.95 | 5.7321 | 63867 |
| 1725662100 | 5.93 | -0.38 | -6.02 | 6.22 | 6.22 | 5.7 | 57362 |
| 1725575700 | 6.3099999 | -0.35 | -5.26 | 6.66 | 6.9 | 6.22 | 143034 |
| 1725489300 | 6.66 | 0.74 | 12.50 | 6 | 6.7 | 5.68 | 124569 |
| 1725402900 | 5.92 | 0.65 | 12.33 | 5.32 | 5.92 | 5.32 | 151648 |
| 1725057300 | 5.2699999 | -0.11 | -2.04 | 5.5 | 5.5599999 | 5.1 | 23504 |
| 1724970900 | 5.38 | -0.27 | -4.78 | 5.65 | 5.65 | 5.3299 | 6890 |
| 1724884500 | 5.65 | 0.05 | 0.89 | 5.62 | 5.7 | 5.21 | 29104 |
| 1724798100 | 5.6 | 0.01 | 0.18 | 5.5101 | 5.8103 | 5.45 | 105498 |
| 1724711700 | 5.59 | 0.19 | 3.52 | 5.48 | 5.72 | 5.25 | 155924 |
| 1724452500 | 5.4 | 0.1 | 1.89 | 5.34 | 5.477 | 5.16 | 89241 |
| 1724366100 | 5.3 | 0.14 | 2.71 | 5.2 | 5.3801 | 5.15 | 18858 |
| 1724279700 | 5.16 | -0.04 | -0.77 | 5.18 | 5.2855 | 5.0275 | 40823 |
| 1724193300 | 5.2 | -0.1 | -1.89 | 5.34 | 5.54 | 5.13 | 24360 |
| 1724106900 | 5.3 | 0.15 | 2.91 | 5.2 | 5.45 | 5.0199999 | 84458 |
| 1723847700 | 5.15 | 0.27 | 5.53 | 4.9 | 5.195 | 4.7 | 60398 |
| 1723761300 | 4.88 | -0.08 | -1.61 | 4.96 | 5.09 | 4.76 | 37489 |
| 1723674900 | 4.96 | -0.11 | -2.17 | 5.12 | 5.26 | 4.8000999 | 55634 |
| 1723588500 | 5.07 | -0.04 | -0.78 | 5.29 | 5.66 | 4.91 | 147544 |
| 1723502100 | 5.11 | 0.05 | 0.99 | 5.1 | 5.24 | 4.87 | 53166 |
| 1723242900 | 5.0599999 | 0.65 | 14.74 | 4.42 | 5.44 | 4.22 | 86256 |
| 1723156500 | 4.41 | -0.09 | -2.00 | 4.36 | 4.5 | 4.17 | 58866 |
| 1723070100 | 4.5 | -1.38 | -23.47 | 5.6 | 6.19 | 4.5 | 484426 |
| 1722983700 | 5.88 | 1.88 | 47.00 | 4.12 | 6.96 | 4.12 | 3721524 |
| 1722897300 | 4 | -0.33 | -7.62 | 4.19 | 4.19 | 3.8181 | 43114 |
| 1722638100 | 4.33 | -0.15 | -3.35 | 4.45 | 4.59 | 4.305 | 16447 |
| 1722551700 | 4.48 | -0.07 | -1.54 | 4.58 | 4.61 | 4.3501 | 13623 |
| 1722465300 | 4.55 | 0.04 | 0.89 | 4.51 | 4.555 | 4.4 | 25738 |
| 1722378900 | 4.51 | -0.01 | -0.22 | 4.47 | 4.61 | 4.4211 | 15630 |
| 1722292500 | 4.5199999 | 0.03 | 0.67 | 4.65 | 4.65 | 4.42 | 23627 |
| 1722033300 | 4.49 | 0.03 | 0.67 | 4.42 | 4.6716 | 4.4001 | 22461 |
| 1721946900 | 4.46 | -0.07 | -1.55 | 4.51 | 4.71 | 4.42 | 19006 |
| 1721860500 | 4.53 | -0.1 | -2.16 | 4.51 | 4.6821 | 4.51 | 9082 |
| 1721774100 | 4.63 | 0.14 | 3.12 | 4.49 | 4.63 | 4.3044 | 39301 |
| 1721687700 | 4.49 | 0.16 | 3.70 | 4.33 | 4.5304 | 4.2983 | 60789 |
| 1721428500 | 4.33 | -0.47 | -9.79 | 4.84 | 4.92 | 4.23 | 60016 |
| 1721342100 | 4.8 | 0.01 | 0.21 | 4.83 | 5.09 | 4.7 | 81909 |
| 1721255700 | 4.79 | -0.11 | -2.24 | 4.86 | 4.9399 | 4.75 | 36061 |
| 1721169300 | 4.9 | -0.1 | -2.00 | 4.99 | 5.0199999 | 4.9 | 34319 |
| 1721082900 | 5 | -0.25 | -4.76 | 5.23 | 5.23 | 4.9275 | 49920 |
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
