Hot Features
プレミアム
Ensysce Biosciences Inc (ENSC)
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 | 1.17 | 17.1303074671 | 6.83 | 8.3 | 6.78 | 27258 | 7.55012785 | CS |
| 4 | -1.65 | -17.0984455959 | 9.65 | 9.8814 | 6.75 | 52304 | 8.28240369 | CS |
| 12 | 0.392 | 5.15247108307 | 7.608 | 14.67 | 5.3401 | 15915105 | 9.68121418 | CS |
| 26 | 1.4 | 21.2121212121 | 6.6 | 14.67 | 2.118 | 14280632 | 8.7952788 | CS |
| 52 | -8.8 | -52.380952381 | 16.8 | 30.9 | 2.118 | 7570720 | 9.3712009 | CS |
| 156 | -7891.12 | -99.8987228957 | 7899.12 | 8459.64 | 2.118 | 3252536 | 260.87962968 | CS |
| 260 | -57376 | -99.9860588317 | 57384 | 61632 | 2.118 | 3390942 | 3064.66130946 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 8 | 0.23 | 2.96 | 7.86 | 8.3 | 7.78 | 31272 |
| 1737156900 | 7.77 | 0.77 | 11.00 | 6.92 | 7.8712 | 6.92 | 34453 |
| 1737070500 | 7 | -0.16 | -2.23 | 7.17 | 7.4 | 6.91 | 29675 |
| 1736984100 | 7.16 | 0.41 | 6.07 | 6.83 | 7.2459 | 6.78 | 13633 |
| 1736897700 | 6.75 | -0.42 | -5.86 | 7.06 | 7.27 | 6.75 | 52040 |
| 1736811300 | 7.17 | -0.32 | -4.27 | 7.38 | 7.7331 | 6.8616 | 58071 |
| 1736552100 | 7.49 | -0.43 | -5.43 | 7.76 | 7.9262 | 7.3 | 32198 |
| 1736379300 | 7.92 | -0.28 | -3.41 | 8.23 | 8.23 | 7.5 | 69244 |
| 1736292900 | 8.2 | -0.42 | -4.87 | 8.8 | 8.8268 | 8.18 | 42513 |
| 1736206500 | 8.6199999 | -0.53 | -5.79 | 8.72 | 9.11 | 8.5 | 68701 |
| 1735947300 | 9.15 | 0.9 | 10.91 | 8.395 | 9.57 | 8.3637 | 103727 |
| 1735860900 | 8.25 | 0.11 | 1.35 | 8.19 | 8.35 | 8.0568 | 33926 |
| 1735688100 | 8.14 | -0.48 | -5.57 | 8.5 | 8.99 | 7.73 | 36901 |
| 1735601700 | 8.6199999 | -0.26 | -2.93 | 8.86 | 9.0086 | 8.57 | 44010 |
| 1735342500 | 8.88 | -0.48 | -5.13 | 9.03 | 9.1423 | 8.2 | 92428 |
| 1735256100 | 9.36 | -0.62 | -6.21 | 9.65 | 9.8814 | 8.67 | 94074 |
| 1735077840 | 9.98 | 1.72 | 20.82 | 8.49 | 10.96 | 8.02 | 230866 |
| 1734996900 | 8.26 | 0.16 | 1.98 | 7.94 | 8.58 | 7.889 | 71799 |
| 1734737700 | 8.1 | 0.15 | 1.89 | 7.765 | 8.585 | 7.49 | 150886 |
| 1734651300 | 7.95 | 1.88 | 30.97 | 6.325 | 8.8128 | 5.97 | 677834 |
| 1734564900 | 6.07 | -0.29 | -4.56 | 6.25 | 6.44 | 5.96 | 58841 |
| 1734478500 | 6.36 | -0.05 | -0.78 | 6.3 | 7 | 6.16 | 121840 |
| 1734392100 | 6.41 | 0.79 | 14.06 | 5.74 | 8.27 | 5.6413 | 734992 |
| 1734132900 | 5.62 | -0.5 | -8.17 | 6.01 | 6.3608 | 5.3400999 | 134673 |
| 1734046500 | 6.12 | -0.67 | -9.87 | 6.562 | 6.8 | 6.12 | 92569 |
| 1733960100 | 6.79 | -0.06 | -0.88 | 6.81 | 7.11 | 6.36 | 105708 |
| 1733873700 | 6.85 | -0.36 | -4.99 | 6.99 | 7.657 | 6.6 | 122275 |
| 1733787300 | 7.21 | -0.98 | -11.97 | 7.9 | 8 | 7.18 | 143489 |
| 1733528100 | 8.19 | 0.95 | 13.07 | 7.04 | 8.6870999 | 6.6 | 223576 |
| 1733441700 | 7.2435 | -0.34 | -4.53 | 7.425015 | 7.611 | 7.2 | 75572 |
| 1733355300 | 7.587 | -0.66 | -8.04 | 7.72275 | 7.7955 | 7.2465 | 161344 |
| 1733268900 | 8.25 | -0.6 | -6.78 | 8.2815 | 8.6834999 | 7.8765 | 68885 |
| 1733182500 | 8.85 | 1.44 | 19.46 | 7.65 | 9.3 | 7.272 | 148781 |
| 1732917840 | 7.4085 | -0.11 | -1.46 | 7.293 | 7.884 | 7.206 | 36679 |
| 1732750500 | 7.518 | -0.7 | -8.54 | 8.1645 | 8.175 | 7.359 | 47421 |
| 1732664100 | 8.22 | 1.04 | 14.45 | 7.5 | 8.3955 | 7.05 | 237782 |
| 1732577700 | 7.182 | 0.73 | 11.35 | 7.2225 | 7.5 | 6.75 | 76669 |
| 1732318500 | 6.45 | -2.44 | -27.41 | 8.1269999 | 8.2995 | 6.3149999 | 259911 |
| 1732232100 | 8.886 | -0.95 | -9.65 | 9.6015 | 9.8242649 | 8.5499999 | 131308 |
| 1732145700 | 9.8355 | -0.33 | -3.26 | 10.2 | 10.326 | 9.618 | 76106 |
| 1732059300 | 10.167 | -0.03 | -0.32 | 10.26 | 11.131499 | 9.9015 | 149599 |
| 1731972900 | 10.2 | 0.14 | 1.43 | 10.05 | 10.649999 | 9.6 | 111640 |
| 1731713700 | 10.056 | 0.52 | 5.46 | 9.7244999 | 10.6935 | 9.3 | 217646 |
| 1731627300 | 9.5355 | -1.1 | -10.34 | 10.35 | 10.424985 | 9.225 | 205426 |
| 1731540900 | 10.635 | 0.52 | 5.10 | 11.799 | 12.15 | 10.2 | 1165106 |
| 1731454500 | 10.119 | -0.25 | -2.37 | 9.825 | 10.346985 | 9.591 | 149654 |
| 1731368100 | 10.364999 | -0.59 | -5.34 | 10.7985 | 10.95 | 9.9 | 137600 |
| 1731108900 | 10.95 | 0.51 | 4.93 | 9.780015 | 11.25 | 9.1529999 | 542203 |
| 1731022500 | 10.4355 | 2.18 | 26.42 | 10.506 | 14.67 | 10.2105 | 9592108 |
| 1730936100 | 8.2545 | 0.42 | 5.42 | 8.1 | 8.2545 | 7.5 | 797370 |
| 1730849700 | 7.83 | -0.85 | -9.77 | 8.628 | 8.628 | 7.533 | 260722 |
| 1730763300 | 8.6775 | -1.07 | -11.00 | 10.649999 | 11.1 | 8.109 | 978489 |
| 1730500500 | 9.75 | 1.11 | 12.85 | 9.093 | 13.051499 | 8.7405 | 9510777 |
| 1730414100 | 8.6399999 | -0.93 | -9.76 | 8.1727499 | 9.5625 | 7.8 | 1053248 |
| 1730327700 | 9.5745 | 3.35 | 53.81 | 7.608 | 11.6835 | 6.9015 | 31916246 |
| 1730241300 | 6.225 | 1.23 | 24.70 | 4.9065 | 6.9885 | 4.884 | 2019040 |
| 1730154900 | 4.992 | -0.32 | -5.94 | 5.5896 | 5.955 | 4.9875 | 228288 |
| 1729895700 | 5.307 | 0.58 | 12.32 | 4.8765 | 5.4405 | 4.5 | 236742 |
| 1729809300 | 4.725 | -1.29 | -21.49 | 5.6129999 | 5.6129999 | 4.65 | 433527 |
| 1729722900 | 6.018 | -2.07 | -25.57 | 6.9 | 6.9 | 5.7 | 1219627 |
| 1729636500 | 8.085 | 5 | 161.65 | 7.848 | 12.324 | 6.468 | 48534704 |
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
