Hot Features
プレミアム
Day One Biopharmaceuticals Inc (DAWN)
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 | 0.05 | 0.401606425703 | 12.45 | 12.61 | 11.52 | 661973 | 12.03286373 | CS |
| 4 | 0 | 0 | 12.5 | 13.53 | 11.52 | 865335 | 12.41641119 | CS |
| 12 | -0.81 | -6.0856498873 | 13.31 | 14.46 | 11.13 | 978458 | 12.64778417 | CS |
| 26 | -0.88 | -6.57698056801 | 13.38 | 16.76 | 11.13 | 1010373 | 13.62246843 | CS |
| 52 | -1.94 | -13.4349030471 | 14.44 | 18.0699 | 11.13 | 1017365 | 14.25239189 | CS |
| 156 | -1.62 | -11.4730878187 | 14.12 | 28.3499 | 5.44 | 879519 | 14.8868546 | CS |
| 260 | -12.5 | -50 | 25 | 28.699 | 5.44 | 741667 | 15.09306425 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 12.26 | 0.05 | 0.41 | 12.305 | 12.45 | 12.0729 | 586495 |
| 1739489700 | 12.21 | 0.08 | 0.66 | 12.15 | 12.2599 | 11.88 | 693555 |
| 1739403300 | 12.13 | 0.21 | 1.76 | 11.8 | 12.21 | 11.71 | 521587 |
| 1739316900 | 11.92 | 0.05 | 0.42 | 11.86 | 11.94 | 11.52 | 530636 |
| 1739230500 | 11.87 | -0.18 | -1.49 | 12.14 | 12.33 | 11.7 | 783654 |
| 1738971300 | 12.05 | -0.46 | -3.68 | 12.49 | 12.61 | 11.94 | 681587 |
| 1738884900 | 12.51 | 0.29 | 2.37 | 12.24 | 12.65 | 12.02 | 1004290 |
| 1738798500 | 12.22 | 0.07 | 0.58 | 12.15 | 12.37 | 12.15 | 854295 |
| 1738712100 | 12.15 | 0.08 | 0.66 | 12.09 | 12.39 | 11.96 | 886483 |
| 1738625700 | 12.07 | -0.3 | -2.43 | 12.28 | 12.36 | 11.93 | 1027050 |
| 1738366500 | 12.37 | -0.49 | -3.81 | 12.88 | 13.01 | 12.34 | 867903 |
| 1738280100 | 12.86 | -0.15 | -1.15 | 13.01 | 13.17 | 12.7 | 904932 |
| 1738193700 | 13.01 | -0.2 | -1.51 | 13.18 | 13.38 | 12.75 | 859942 |
| 1738107300 | 13.21 | 0.44 | 3.45 | 12.79 | 13.53 | 12.565 | 1234371 |
| 1738020900 | 12.77 | 0.56 | 4.59 | 12.24 | 12.87 | 12.24 | 847515 |
| 1737761700 | 12.21 | -0.17 | -1.37 | 12.43 | 12.515 | 12.16 | 804016 |
| 1737675300 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1737588900 | 12.38 | 0.14 | 1.14 | 12.23 | 12.51 | 12.11 | 681482 |
| 1737502500 | 12.24 | -0.3 | -2.39 | 12.62 | 12.74 | 12.2 | 932647 |
| 1737156900 | 12.54 | 0.14 | 1.13 | 12.5 | 12.74 | 12.27 | 1302536 |
| 1737070500 | 12.4 | 0.53 | 4.47 | 11.83 | 12.52 | 11.76 | 1585684 |
| 1736984100 | 11.87 | 0.71 | 6.36 | 11.4 | 11.99 | 11.4 | 2236405 |
| 1736897700 | 11.16 | -0.4 | -3.46 | 11.58 | 11.6 | 11.13 | 2179634 |
| 1736811300 | 11.56 | -0.24 | -2.03 | 11.83 | 11.98 | 11.52 | 2334630 |
| 1736552100 | 11.8 | -0.4 | -3.28 | 11.84 | 12.21 | 11.59 | 759569 |
| 1736379300 | 12.2 | -0.2 | -1.61 | 12.47 | 12.47 | 12.08 | 663930 |
| 1736292900 | 12.4 | 0.2 | 1.64 | 12.12 | 12.6 | 12.065 | 740441 |
| 1736206500 | 12.2 | -0.39 | -3.10 | 12.62 | 12.62 | 12.17 | 948229 |
| 1735947300 | 12.59 | -0.12 | -0.94 | 12.83 | 12.94 | 12.58 | 774596 |
| 1735860900 | 12.71 | 0.04 | 0.32 | 12.845 | 13.3 | 12.61 | 805116 |
| 1735688100 | 12.67 | 0.09 | 0.72 | 12.74 | 12.78 | 12.44 | 771795 |
| 1735601700 | 12.58 | -0.29 | -2.25 | 12.61 | 12.74 | 12.4 | 744504 |
| 1735342500 | 12.87 | -0.03 | -0.23 | 12.84 | 13 | 12.47 | 699074 |
| 1735256100 | 12.9 | 0.23 | 1.82 | 12.59 | 13.03 | 12.4325 | 980010 |
| 1735077840 | 12.67 | -0.02 | -0.16 | 12.72 | 12.79 | 12.43 | 210042 |
| 1734996900 | 12.69 | -0.1 | -0.78 | 12.49 | 12.98 | 12.47 | 705611 |
| 1734737700 | 12.79 | 0.33 | 2.65 | 12.37 | 13 | 12.11 | 2196120 |
| 1734651300 | 12.46 | -0.07 | -0.56 | 12.38 | 12.66 | 12.34 | 1144915 |
| 1734564900 | 12.53 | -0.11 | -0.87 | 12.685 | 12.81 | 12.26 | 1089038 |
| 1734478500 | 12.64 | 0.02 | 0.16 | 12.44 | 12.76 | 12.42 | 873511 |
| 1734392100 | 12.62 | -0.13 | -1.02 | 12.67 | 12.95 | 12.58 | 720234 |
| 1734132900 | 12.75 | -0.06 | -0.47 | 12.7547 | 12.87 | 12.42 | 873733 |
| 1734046500 | 12.81 | -0.35 | -2.66 | 12.98 | 13.12 | 12.76 | 964811 |
| 1733960100 | 13.16 | -0.06 | -0.45 | 13.22 | 13.39 | 13.01 | 728422 |
| 1733873700 | 13.22 | -0.25 | -1.86 | 13.4 | 13.5 | 13.13 | 1036951 |
| 1733787300 | 13.47 | -0.28 | -2.04 | 13.75 | 13.92 | 13.47 | 747966 |
| 1733528100 | 13.75 | 0.29 | 2.15 | 13.52 | 13.84 | 13.37 | 564388 |
| 1733441700 | 13.46 | -0.34 | -2.46 | 13.675 | 13.89 | 13.16 | 872448 |
| 1733355300 | 13.8 | 0.21 | 1.55 | 13.505 | 14.46 | 13.505 | 3372308 |
| 1733268900 | 13.59 | -0.25 | -1.81 | 13.84 | 13.92 | 13.51 | 488815 |
| 1733182500 | 13.84 | -0.09 | -0.65 | 13.95 | 14.03 | 13.61 | 995276 |
| 1732917840 | 13.93 | 0.21 | 1.53 | 13.845 | 14.009 | 13.5166 | 444609 |
| 1732750500 | 13.72 | 0.18 | 1.33 | 13.655 | 13.78 | 13.5 | 574322 |
| 1732664100 | 13.54 | 0.12 | 0.89 | 13.55 | 13.58 | 13.2036 | 643708 |
| 1732577700 | 13.42 | -0.3 | -2.19 | 14.03 | 14.16 | 13.38 | 1116705 |
| 1732318500 | 13.72 | 0.38 | 2.85 | 13.29 | 13.91 | 13.28 | 619606 |
| 1732232100 | 13.34 | -0.28 | -2.06 | 13.55 | 13.7 | 13.3 | 1126946 |
| 1732145700 | 13.62 | 0.1 | 0.74 | 13.55 | 13.71 | 13.32 | 565074 |
| 1732059300 | 13.52 | 0.51 | 3.92 | 13.07 | 13.55 | 13.03 | 800915 |
| 1731972900 | 13.01 | -0.3 | -2.25 | 13.51 | 13.76 | 12.8631 | 1532982 |
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
