Hot Features
プレミアム
Elicio Therapeutics Inc (ELTX)
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 | -10.62 | -74.0585774059 | 14.34 | 14.89 | 2.66 | 12912984 | 4.52710917 | CS |
| 4 | -6.34 | -63.0218687873 | 10.06 | 16 | 2.66 | 3502424 | 4.75822802 | CS |
| 12 | -7.04 | -65.4275092937 | 10.76 | 16 | 2.66 | 1233705 | 5.19754289 | CS |
| 26 | -4.26 | -53.3834586466 | 7.98 | 16 | 2.66 | 643134 | 5.67091874 | CS |
| 52 | -4.26 | -53.3834586466 | 7.98 | 16 | 2.66 | 363573 | 6.19126833 | CS |
| 156 | -8.25 | -68.9223057644 | 11.97 | 16 | 2.66 | 148773 | 6.24583229 | CS |
| 260 | -10.28 | -73.4285714286 | 14 | 24.39 | 2.66 | 148728 | 6.38703197 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781735700 | 4.71 | 1.95 | 70.65 | 3.1549999 | 6.64 | 2.8602 | 50970696 |
| 1781649300 | 2.7599999 | -1.32 | -32.35 | 4.08 | 4.08 | 2.66 | 4855695 |
| 1781562900 | 4.08 | -10.77 | -72.53 | 4.785 | 12.65 | 3.62 | 8429042 |
| 1781303700 | 14.85 | 0.91 | 6.53 | 14.03 | 14.89 | 13.88 | 125270 |
| 1781217300 | 13.94 | -0.36 | -2.52 | 14.34 | 14.6599 | 13 | 184218 |
| 1781130900 | 14.3 | 0.1 | 0.70 | 14.74 | 16 | 14 | 257825 |
| 1781044500 | 14.2 | 0.65 | 4.80 | 13.61 | 14.2 | 12.76 | 127132 |
| 1780958100 | 13.55 | 0.29 | 2.19 | 13.4 | 14.62 | 13.2701 | 84698 |
| 1780698900 | 13.26 | -0.67 | -4.81 | 13.93 | 14.6 | 13.01 | 114886 |
| 1780612500 | 13.93 | 1.4 | 11.17 | 12.95 | 14.97 | 12.85 | 294212 |
| 1780526100 | 12.53 | 1.04 | 9.05 | 11.46 | 12.7 | 11.065 | 150499 |
| 1780439700 | 11.49 | -0.63 | -5.20 | 12.01 | 12.49 | 11.17 | 122118 |
| 1780353300 | 12.12 | 0.68 | 5.94 | 11.34 | 12.12 | 11.1605 | 91462 |
| 1780094100 | 11.44 | 0.83 | 7.82 | 10.61 | 11.53 | 10.41 | 91708 |
| 1780007700 | 10.61 | -0.16 | -1.49 | 10.78 | 10.78 | 10.3 | 159933 |
| 1779921300 | 10.77 | 0.74 | 7.38 | 10.2 | 10.8 | 10.09 | 116888 |
| 1779834900 | 10.03 | 0.08 | 0.80 | 10.17 | 10.74 | 9.95 | 143153 |
| 1779489300 | 9.95 | 0.05 | 0.51 | 9.99 | 10.42 | 9.7 | 111355 |
| 1779402900 | 9.9 | -0.07 | -0.70 | 10.06 | 10.1768 | 9.71 | 115268 |
| 1779316500 | 9.97 | 0.8 | 8.72 | 9.35 | 10.31 | 9.27 | 91347 |
| 1779230100 | 9.17 | -0.4 | -4.18 | 9.57 | 9.73 | 9.115 | 136459 |
| 1779143700 | 9.57 | -1.06 | -9.97 | 10.65 | 10.88 | 9.41 | 171786 |
| 1778884500 | 10.63 | -0.27 | -2.48 | 10.69 | 11.06 | 10.48 | 119033 |
| 1778798100 | 10.9 | -0.4 | -3.54 | 11.28 | 11.37 | 10.745 | 77783 |
| 1778711700 | 11.3 | 0.75 | 7.11 | 10.43 | 11.41 | 10.41 | 220357 |
| 1778625300 | 10.55 | -1.06 | -9.13 | 12.01 | 12.08 | 10.53 | 197792 |
| 1778538900 | 11.61 | 1.7 | 17.15 | 10.2 | 12.8 | 10.2 | 335226 |
| 1778279700 | 9.91 | -0.1 | -1.00 | 10.1 | 10.48 | 9.85 | 105243 |
| 1778193300 | 10.01 | -0.44 | -4.21 | 10.45 | 11 | 9.86 | 137503 |
| 1778106900 | 10.45 | -0.14 | -1.32 | 10.69 | 10.69 | 10.289 | 97061 |
| 1778020500 | 10.59 | -0.18 | -1.67 | 10.92 | 11.215 | 10.41 | 93495 |
| 1777934100 | 10.77 | 0.02 | 0.19 | 10.77 | 11.07 | 10.65 | 105629 |
| 1777674900 | 10.75 | 0.13 | 1.22 | 10.6 | 11.0199 | 10.445 | 92778 |
| 1777588500 | 10.62 | 0.3 | 2.91 | 10.39 | 10.635 | 10.125 | 128151 |
| 1777502100 | 10.32 | -0.48 | -4.44 | 10.8 | 10.99 | 10.22 | 127786 |
| 1777415700 | 10.8 | -0.56 | -4.93 | 11.29 | 11.54 | 10.71 | 95819 |
| 1777329300 | 11.36 | -0.33 | -2.82 | 11.74 | 12.5499 | 10.76 | 262809 |
| 1777070100 | 11.69 | -0.16 | -1.35 | 11.81 | 12.14 | 11.26 | 74922 |
| 1776983700 | 11.85 | -0.13 | -1.09 | 11.82 | 12.16 | 11.69 | 72193 |
| 1776897300 | 11.98 | -0.2 | -1.64 | 12.18 | 12.63 | 11.96 | 51359 |
| 1776810900 | 12.18 | -0.02 | -0.16 | 12.44 | 12.884 | 11.81 | 86606 |
| 1776724500 | 12.2 | -1.35 | -9.96 | 13.52 | 13.6 | 12.2 | 146615 |
| 1776465300 | 13.55 | 0.95 | 7.54 | 12.6 | 13.89 | 12.6 | 375251 |
| 1776378900 | 12.6 | 0.82 | 6.96 | 11.73 | 12.885 | 11.42 | 169436 |
| 1776292500 | 11.78 | 0.05 | 0.43 | 11.98 | 12.23 | 11.4054 | 75816 |
| 1776206100 | 11.73 | 0.89 | 8.21 | 10.91 | 11.79 | 10.82 | 132912 |
| 1776119700 | 10.84 | 0.69 | 6.80 | 10.13 | 10.95 | 10.13 | 113085 |
| 1775860500 | 10.15 | -0.14 | -1.36 | 10.38 | 10.38 | 10 | 47987 |
| 1775774100 | 10.29 | 0.16 | 1.58 | 10.07 | 10.89 | 10.02 | 98932 |
| 1775687700 | 10.13 | 0.04 | 0.40 | 10.65 | 11.3 | 9.85 | 195900 |
| 1775601300 | 10.09 | -0.58 | -5.44 | 10.61 | 10.61 | 9.965 | 128796 |
| 1775514900 | 10.67 | 0.02 | 0.19 | 10.8 | 11.3 | 10.55 | 100679 |
| 1775169300 | 10.65 | -0.01 | -0.09 | 10.5 | 10.65 | 10.24 | 69299 |
| 1775082900 | 10.66 | -0.03 | -0.28 | 10.72 | 11.2929 | 10.64 | 48257 |
| 1774996500 | 10.69 | 0.61 | 6.05 | 10.36 | 11.46 | 10 | 86106 |
| 1774910100 | 10.08 | -0.36 | -3.45 | 10.5 | 11 | 9.91 | 175722 |
| 1774650900 | 10.44 | -0.38 | -3.51 | 10.77 | 11.04 | 10.19 | 82217 |
| 1774564500 | 10.82 | -0.14 | -1.28 | 10.87 | 11.38 | 10.68 | 88888 |
| 1774478100 | 10.96 | 0.41 | 3.89 | 10.78 | 11.2999 | 10.29 | 94282 |
| 1774391700 | 10.55 | -0.36 | -3.30 | 10.74 | 10.95 | 10.28 | 82521 |
| 1774305300 | 10.91 | 0.06 | 0.55 | 11.1 | 11.43 | 10.6 | 92724 |
| 1774046100 | 10.85 | -1.13 | -9.43 | 11.99 | 12 | 10.67 | 198794 |
| 1773959700 | 11.98 | 0.3 | 2.57 | 11.62 | 12.06 | 11.42 | 71211 |
| 1773873300 | 11.68 | -0.5 | -4.11 | 12.25 | 12.25 | 11.41 | 210070 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
