Hot Features
プレミアム
DiaMedica Therapeutics Inc (DMAC)
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 | 0.16 | 2.62725779967 | 6.09 | 6.8184 | 5.75 | 178073 | 6.48490767 | CS |
| 4 | 0.28 | 4.69011725293 | 5.97 | 6.8184 | 5.6 | 88829 | 6.32104727 | CS |
| 12 | 0.8099 | 14.8875939781 | 5.4401 | 6.8184 | 4.53 | 91215 | 5.81418288 | CS |
| 26 | 2.3 | 58.2278481013 | 3.95 | 6.8184 | 3.76 | 82504 | 5.08879699 | CS |
| 52 | 3.46 | 124.014336918 | 2.79 | 6.8184 | 2.14 | 66677 | 4.30301855 | CS |
| 156 | 3.65 | 140.384615385 | 2.6 | 6.8184 | 1.12 | 72611 | 2.94127093 | CS |
| 260 | 1.4 | 28.8659793814 | 4.85 | 10.88 | 1.12 | 102016 | 4.43262715 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 6.25 | 0.27 | 4.52 | 6 | 6.2699999 | 6 | 82190 |
| 1740526500 | 5.98 | -0.27 | -4.32 | 6.16 | 6.2 | 5.89 | 86346 |
| 1740440100 | 6.25 | -0.26 | -3.99 | 6.5 | 6.59 | 6.21 | 194526 |
| 1740180900 | 6.51 | -0.1 | -1.51 | 6.5199999 | 6.65 | 6.475 | 74665 |
| 1740094500 | 6.61 | -0.04 | -0.60 | 6.8 | 6.8 | 6.5599999 | 70764 |
| 1740008100 | 6.65 | 0.49 | 7.95 | 6.09 | 6.8184 | 5.75 | 470769 |
| 1739921700 | 6.16 | -0.13 | -2.07 | 6.19 | 6.34 | 6.05 | 66581 |
| 1739576100 | 6.29 | 0.04 | 0.64 | 6.26 | 6.37 | 6.1505 | 61408 |
| 1739489700 | 6.25 | -0.03 | -0.48 | 6.3 | 6.3 | 6.12 | 67863 |
| 1739403300 | 6.28 | 0 | 0.00 | 6.25 | 6.35 | 6.23 | 70415 |
| 1739316900 | 6.28 | -0.1 | -1.57 | 6.36 | 6.43 | 6.05 | 26315 |
| 1739230500 | 6.38 | 0.12 | 1.92 | 6.26 | 6.45 | 6.16 | 81731 |
| 1738971300 | 6.26 | 0.07 | 1.13 | 6.19 | 6.3 | 6.095 | 54972 |
| 1738884900 | 6.19 | 0.16 | 2.65 | 6.0599999 | 6.4 | 5.9907 | 91695 |
| 1738798500 | 6.03 | 0.05 | 0.84 | 6.0199999 | 6.15 | 6 | 80025 |
| 1738712100 | 5.98 | 0.08 | 1.36 | 5.93 | 6.0834 | 5.86 | 56117 |
| 1738625700 | 5.9 | 0.14 | 2.43 | 5.65 | 5.92 | 5.6101 | 46067 |
| 1738366500 | 5.76 | -0.09 | -1.54 | 5.86 | 5.9886 | 5.6 | 53224 |
| 1738280100 | 5.85 | -0.04 | -0.68 | 5.72 | 5.98 | 5.72 | 26896 |
| 1738193700 | 5.89 | -0.06 | -1.01 | 5.97 | 6.045 | 5.85 | 24057 |
| 1738107300 | 5.95 | -0.11 | -1.82 | 5.83 | 6.15 | 5.5199999 | 71730 |
| 1738020900 | 6.0599999 | -0.24 | -3.81 | 6.28 | 6.35 | 6.03 | 56988 |
| 1737761700 | 6.3 | 0.27 | 4.48 | 6.21 | 6.39 | 6.04 | 79121 |
| 1737675300 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1737588900 | 6.03 | 0.23 | 3.97 | 5.8099999 | 6.14 | 5.6519 | 107992 |
| 1737502500 | 5.8 | 0.09 | 1.58 | 5.78 | 6.14 | 5.75 | 119177 |
| 1737156900 | 5.71 | 0.04 | 0.71 | 5.53 | 5.95 | 5.25 | 249080 |
| 1737070500 | 5.67 | 0.29 | 5.39 | 5.4 | 5.6999 | 5.325 | 63804 |
| 1736984100 | 5.38 | 0.36 | 7.17 | 5.15 | 5.5 | 5.015 | 64297 |
| 1736897700 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.17 | 4.88 | 78607 |
| 1736811300 | 4.96 | -0.31 | -5.88 | 5.18 | 5.32 | 4.94 | 76335 |
| 1736552100 | 5.2699999 | -0.19 | -3.48 | 5.4 | 5.4 | 5.155 | 65163 |
| 1736379300 | 5.46 | -0.28 | -4.88 | 5.59 | 5.7 | 5.37 | 103934 |
| 1736292900 | 5.74 | 0.31 | 5.71 | 5.29 | 5.85 | 5.29 | 89345 |
| 1736206500 | 5.43 | -0.13 | -2.34 | 5.53 | 5.79 | 5.43 | 81386 |
| 1735947300 | 5.5599999 | 0.05 | 0.91 | 5.3099999 | 5.9 | 5.3099999 | 78882 |
| 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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
