Hot Features
プレミアム
DiaMedica Therapeutics Inc (DMAC)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.18 | 3.37711069418 | 5.33 | 5.61 | 5.17 | 80019 | 5.40889588 | CS |
| 4 | 0.14 | 2.60707635009 | 5.37 | 6.41 | 4.53 | 96388 | 5.49107891 | CS |
| 12 | 1.13 | 25.799086758 | 4.38 | 6.41 | 3.92 | 94212 | 4.86257458 | CS |
| 26 | 2.7 | 96.0854092527 | 2.81 | 6.41 | 2.8 | 72548 | 4.46416899 | CS |
| 52 | 2.74 | 98.916967509 | 2.77 | 6.41 | 2.14 | 61387 | 3.83696632 | CS |
| 156 | 1.73 | 45.7671957672 | 3.78 | 6.41 | 1.12 | 73480 | 2.7858818 | CS |
| 260 | 0.78 | 16.4904862579 | 4.73 | 10.88 | 1.12 | 101202 | 4.40538963 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 5.51 | 0.08 | 1.47 | 5.51 | 5.61 | 5.2699999 | 51785 |
| 1735688100 | 5.43 | 0.09 | 1.69 | 5.36 | 5.525 | 5.295 | 43949 |
| 1735601700 | 5.34 | -0.07 | -1.29 | 5.41 | 5.46 | 5.23 | 91584 |
| 1735342500 | 5.41 | 0.07 | 1.31 | 5.33 | 5.53 | 5.17 | 132757 |
| 1735256100 | 5.34 | 0.08 | 1.52 | 5.21 | 5.46 | 5.17 | 62314 |
| 1735077840 | 5.26 | -0.12 | -2.14 | 5.35 | 5.55 | 5.2 | 51992 |
| 1734996900 | 5.375 | -1.04 | -16.15 | 6.04 | 6.04 | 5.16 | 202965 |
| 1734737700 | 6.41 | 1.54 | 31.62 | 4.76 | 6.41 | 4.75 | 258242 |
| 1734651300 | 4.87 | 0.05 | 1.04 | 4.8099999 | 4.96 | 4.53 | 43596 |
| 1734564900 | 4.82 | -0.38 | -7.31 | 5.19 | 5.3 | 4.78 | 116292 |
| 1734478500 | 5.2 | -0.11 | -2.07 | 5.26 | 5.3 | 5.0573 | 66743 |
| 1734392100 | 5.3099999 | -0.07 | -1.30 | 5.41 | 5.44 | 5.2699999 | 37280 |
| 1734132900 | 5.38 | -0.26 | -4.61 | 5.66 | 5.66 | 5.3099999 | 86668 |
| 1734046500 | 5.64 | 0.21 | 3.87 | 5.45 | 5.74 | 5.345 | 149997 |
| 1733960100 | 5.43 | 0.27 | 5.23 | 5.15 | 5.4699 | 5.0599999 | 79301 |
| 1733873700 | 5.16 | -0.17 | -3.19 | 5.26 | 5.26 | 5.05 | 50243 |
| 1733787300 | 5.33 | -0.07 | -1.30 | 5.48 | 5.575 | 5.265 | 98388 |
| 1733528100 | 5.4 | 0.03 | 0.56 | 5.37 | 5.55 | 5.155 | 110887 |
| 1733441700 | 5.37 | -0.08 | -1.47 | 5.49 | 5.65 | 5.23 | 126832 |
| 1733355300 | 5.45 | -0.04 | -0.64 | 5.49 | 5.59 | 5.425 | 80023 |
| 1733268900 | 5.485 | 0.15 | 2.72 | 5.19 | 5.5 | 4.945 | 150576 |
| 1733182500 | 5.34 | -0.32 | -5.57 | 5.44 | 5.7344 | 5.08 | 156675 |
| 1732917840 | 5.655 | 0.45 | 8.54 | 5.26 | 5.66 | 5.21 | 86843 |
| 1732750500 | 5.21 | 0.13 | 2.56 | 5.07 | 5.5599999 | 5.07 | 195488 |
| 1732664100 | 5.08 | 0.46 | 9.96 | 4.68 | 5.14 | 4.68 | 175508 |
| 1732577700 | 4.62 | -0.08 | -1.70 | 4.78 | 4.85 | 4.62 | 111918 |
| 1732318500 | 4.7 | 0.52 | 12.44 | 4.17 | 4.82 | 4.17 | 182705 |
| 1732232100 | 4.18 | 0.16 | 3.98 | 4.03 | 4.33 | 4.03 | 1081956 |
| 1732145700 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.11 | 3.96 | 40777 |
| 1732059300 | 4.04 | -0.11 | -2.65 | 4.11 | 4.21 | 4.0303 | 69644 |
| 1731972900 | 4.15 | 0.14 | 3.49 | 4.1 | 4.195 | 3.92 | 64462 |
| 1731713700 | 4.01 | -0.11 | -2.67 | 4.16 | 4.165 | 3.98 | 75701 |
| 1731627300 | 4.12 | -0.14 | -3.29 | 4.29 | 4.32 | 4.0701 | 58686 |
| 1731540900 | 4.26 | -0.05 | -1.16 | 4.33 | 4.39 | 4.23 | 59205 |
| 1731454500 | 4.3099999 | 0.08 | 1.89 | 4.25 | 4.3099999 | 4.1882 | 67002 |
| 1731368100 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.33 | 4.2288 | 46699 |
| 1731108900 | 4.3 | 0.13 | 2.99 | 4.2 | 4.32 | 4.16 | 27773 |
| 1731022500 | 4.175 | -0.16 | -3.58 | 4.29 | 4.37 | 4.14 | 37824 |
| 1730936100 | 4.33 | -0.04 | -0.92 | 4.37 | 4.41 | 4.29 | 44223 |
| 1730849700 | 4.37 | -0.06 | -1.35 | 4.44 | 4.44 | 4.3501 | 26869 |
| 1730763300 | 4.43 | 0.18 | 4.24 | 4.28 | 4.44 | 4.21 | 23756 |
| 1730500500 | 4.25 | -0.12 | -2.75 | 4.37 | 4.4 | 4.05 | 69362 |
| 1730414100 | 4.37 | 0.01 | 0.23 | 4.34 | 4.48 | 4.18 | 46316 |
| 1730327700 | 4.36 | 0.04 | 0.93 | 4.33 | 4.4 | 4.2558 | 23964 |
| 1730241300 | 4.32 | 0.02 | 0.47 | 4.3 | 4.4 | 4.3 | 24954 |
| 1730154900 | 4.3 | -0.09 | -2.05 | 4.39 | 4.4431 | 4.2699999 | 37749 |
| 1729895700 | 4.39 | 0.05 | 1.27 | 4.34 | 4.425 | 4.2647 | 40098 |
| 1729809300 | 4.335 | -0.05 | -1.03 | 4.3099999 | 4.355 | 4.16 | 38512 |
| 1729722900 | 4.38 | 0.08 | 1.86 | 4.3 | 4.48 | 4.225 | 51091 |
| 1729636500 | 4.3 | 0.01 | 0.23 | 4.2699999 | 4.3 | 4.21 | 17435 |
| 1729550100 | 4.29 | -0.05 | -1.15 | 4.29 | 4.3 | 4.2286 | 12945 |
| 1729290900 | 4.34 | 0.05 | 1.17 | 4.3099999 | 4.36 | 4.21 | 22078 |
| 1729204500 | 4.29 | -0.11 | -2.50 | 4.36 | 4.36 | 4.2699999 | 24808 |
| 1729118100 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.36 | 27283 |
| 1729031700 | 4.45 | -0.01 | -0.22 | 4.49 | 4.5 | 4.38 | 29528 |
| 1728945300 | 4.46 | 0.21 | 4.94 | 4.3 | 4.5 | 4.26 | 71575 |
| 1728686100 | 4.25 | -0.17 | -3.85 | 4.38 | 4.4884 | 4.18 | 17791 |
| 1728599700 | 4.42 | -0.08 | -1.78 | 4.5 | 4.53 | 4.36 | 89950 |
| 1728513300 | 4.5 | -0.15 | -3.23 | 4.73 | 4.7699999 | 4.4 | 117743 |
| 1728426900 | 4.65 | 0.28 | 6.41 | 4.38 | 4.6670999 | 4.38 | 171015 |
| 1728340500 | 4.37 | 0.01 | 0.23 | 4.46 | 4.46 | 4.32 | 31886 |
| 1728081300 | 4.36 | -0.03 | -0.68 | 4.46 | 4.46 | 4.2201 | 28672 |
| 1727994900 | 4.39 | -0.06 | -1.35 | 4.45 | 4.45 | 4.36 | 19236 |
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
