Hot Features
プレミアム
Elutia Inc (ELUT)
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 | -0.63 | -14.4164759725 | 4.37 | 4.5 | 3.735 | 38880 | 4.14620874 | CS |
| 4 | -0.69 | -15.5756207675 | 4.43 | 5.12 | 3.3 | 51226 | 4.38249542 | CS |
| 12 | -0.1 | -2.60416666667 | 3.84 | 5.12 | 2.78 | 40916 | 3.98567652 | CS |
| 26 | -1.25 | -25.0501002004 | 4.99 | 5.24 | 2.28 | 49548 | 3.97209576 | CS |
| 52 | 1.59 | 73.9534883721 | 2.15 | 5.24 | 2.15 | 41621 | 3.76391672 | CS |
| 156 | 2.55 | 214.285714286 | 1.19 | 5.24 | 1.1 | 120791 | 2.16565512 | CS |
| 260 | 2.55 | 214.285714286 | 1.19 | 5.24 | 1.1 | 120791 | 2.16565512 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688100 | 3.74 | -0.15 | -3.86 | 3.83 | 3.8714 | 3.625 | 30317 |
| 1735601700 | 3.89 | -0.05 | -1.27 | 3.87 | 3.99 | 3.75 | 16637 |
| 1735342500 | 3.94 | -0.21 | -5.06 | 4.24 | 4.24 | 3.8715 | 11779 |
| 1735256100 | 4.15 | -0.17 | -3.94 | 4.3099999 | 4.32 | 4.0199999 | 90578 |
| 1735077840 | 4.32 | -0.06 | -1.37 | 4.37 | 4.5 | 4.3099999 | 36527 |
| 1734996900 | 4.38 | -0.46 | -9.50 | 4.84 | 4.84 | 4.32 | 93802 |
| 1734737700 | 4.84 | 1.31 | 37.11 | 3.49 | 4.84 | 3.48 | 168220 |
| 1734651300 | 3.53 | -0.25 | -6.61 | 3.88 | 3.88 | 3.3 | 47666 |
| 1734564900 | 3.78 | -0.42 | -10.00 | 4.23 | 4.23 | 3.7744 | 37217 |
| 1734478500 | 4.2 | 0.07 | 1.69 | 4.14 | 4.2 | 4 | 15440 |
| 1734392100 | 4.13 | -0.01 | -0.24 | 4.2 | 4.2214 | 4.102051 | 23585 |
| 1734132900 | 4.14 | 0.18 | 4.55 | 3.96 | 4.4 | 3.93 | 25605 |
| 1734046500 | 3.96 | -0.05 | -1.25 | 4.08 | 4.3 | 3.9 | 17477 |
| 1733960100 | 4.01 | -0.28 | -6.53 | 4.2 | 4.4108 | 3.925 | 30221 |
| 1733873700 | 4.29 | 0.08 | 1.90 | 4.21 | 4.41 | 4.21 | 42907 |
| 1733787300 | 4.21 | -0.18 | -4.10 | 4.39 | 4.4 | 4.1 | 47787 |
| 1733528100 | 4.39 | 0.08 | 1.86 | 4.36 | 4.7699999 | 4.29 | 54812 |
| 1733441700 | 4.3099999 | -0.44 | -9.26 | 4.84 | 4.84 | 4.2201 | 22249 |
| 1733355300 | 4.75 | 0 | 0.00 | 4.79 | 5.12 | 4.61 | 83861 |
| 1733268900 | 4.75 | 0.41 | 9.45 | 4.43 | 4.9 | 4.37 | 106925 |
| 1733182500 | 4.34 | 0.2 | 4.83 | 4.0599999 | 4.5 | 4.0599999 | 37185 |
| 1732917840 | 4.14 | -0.05 | -1.19 | 3.96 | 4.26 | 3.96 | 23925 |
| 1732750500 | 4.19 | 0.19 | 4.75 | 4.0599999 | 4.7699999 | 4.0599999 | 91881 |
| 1732664100 | 4 | -0.16 | -3.85 | 4.23 | 4.29 | 3.945 | 38539 |
| 1732577700 | 4.16 | 0.04 | 0.97 | 4.16 | 4.2699999 | 3.9915 | 14702 |
| 1732318500 | 4.12 | -0.28 | -6.36 | 4.5 | 4.5 | 3.95 | 48486 |
| 1732232100 | 4.4 | 0.02 | 0.46 | 4.2699999 | 4.4 | 4.0199999 | 40883 |
| 1732145700 | 4.38 | 0.17 | 4.04 | 4.2699999 | 4.42 | 4.01 | 44501 |
| 1732059300 | 4.21 | 0.6 | 16.62 | 3.66 | 4.21 | 3.5083 | 36546 |
| 1731972900 | 3.61 | 0.05 | 1.40 | 3.57 | 3.65 | 3.41 | 10024 |
| 1731713700 | 3.56 | -0.27 | -7.05 | 3.56 | 3.9001 | 3.41 | 49974 |
| 1731627300 | 3.83 | 0.08 | 2.13 | 3.79 | 3.83 | 3.665 | 15008 |
| 1731540900 | 3.75 | -0.05 | -1.19 | 3.77 | 3.8 | 3.57 | 5475 |
| 1731454500 | 3.795 | -0.01 | -0.13 | 3.8 | 3.8 | 3.68 | 6535 |
| 1731368100 | 3.8 | 0 | 0.00 | 3.8 | 4.0199999 | 3.6312 | 27597 |
| 1731108900 | 3.8 | 0.01 | 0.26 | 3.84 | 3.88 | 3.7164 | 22904 |
| 1731022500 | 3.79 | 0.1 | 2.71 | 3.66 | 3.85 | 3.66 | 11980 |
| 1730936100 | 3.69 | -0.14 | -3.66 | 3.88 | 3.88 | 3.515 | 28063 |
| 1730849700 | 3.83 | 0.03 | 0.79 | 3.79 | 3.86 | 3.715 | 84759 |
| 1730763300 | 3.8 | 0.61 | 19.12 | 3.13 | 3.88 | 3.13 | 36659 |
| 1730500500 | 3.19 | -0.01 | -0.31 | 3.3 | 3.3 | 3.1283 | 10672 |
| 1730414100 | 3.2 | 0.03 | 0.95 | 3.17 | 3.2899 | 3.1201 | 8275 |
| 1730327700 | 3.17 | -0.13 | -3.94 | 3.21 | 3.31 | 3.17 | 20879 |
| 1730241300 | 3.3 | 0.03 | 0.92 | 3.19 | 3.31 | 3.14 | 7642 |
| 1730154900 | 3.27 | -0.04 | -1.21 | 3.38 | 3.39 | 3.2 | 10204 |
| 1729895700 | 3.31 | 0.08 | 2.48 | 3.27 | 3.39 | 3.19 | 17708 |
| 1729809300 | 3.23 | 0.09 | 2.87 | 3.12 | 3.24 | 3.06 | 15643 |
| 1729722900 | 3.14 | -0.13 | -3.98 | 3.21 | 3.2799999 | 2.7799999 | 36729 |
| 1729636500 | 3.27 | -0.08 | -2.39 | 3.35 | 3.4185 | 2.96 | 261403 |
| 1729550100 | 3.35 | -0.23 | -6.42 | 3.51 | 3.53 | 3.25 | 86125 |
| 1729290900 | 3.58 | -0.01 | -0.14 | 3.61 | 3.6807 | 3.49 | 36765 |
| 1729204500 | 3.585 | -0.23 | -5.91 | 3.78 | 3.78 | 3.5 | 65564 |
| 1729118100 | 3.81 | -0.03 | -0.78 | 3.77 | 3.99 | 3.64 | 41169 |
| 1729031700 | 3.84 | 0.1 | 2.67 | 3.75 | 3.87 | 3.75 | 19565 |
| 1728945300 | 3.74 | 0.04 | 1.08 | 3.69 | 3.85 | 3.61 | 26207 |
| 1728686100 | 3.7 | -0.05 | -1.33 | 3.7 | 3.95 | 3.62 | 21485 |
| 1728599700 | 3.75 | -0.06 | -1.57 | 3.78 | 3.81 | 3.65 | 4983 |
| 1728513300 | 3.81 | 0 | 0.00 | 3.86 | 3.86 | 3.6557 | 19789 |
| 1728426900 | 3.81 | 0 | 0.00 | 3.84 | 3.91 | 3.73 | 5816 |
| 1728340500 | 3.81 | 0.02 | 0.53 | 3.8 | 3.8902 | 3.61 | 12089 |
| 1728081300 | 3.79 | -0.02 | -0.52 | 3.81 | 3.85 | 3.7 | 17620 |
| 1727994900 | 3.81 | 0 | 0.00 | 3.83 | 3.99 | 3.7 | 20137 |
| 1727908500 | 3.81 | -0.02 | -0.52 | 3.85 | 3.92 | 3.8 | 8642 |
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
