Hot Features
プレミアム
Entero Therapeutics Inc (ENTO)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.083 | 21.8421052632 | 0.38 | 0.49 | 0.38 | 50212 | 0.43788031 | CS |
| 4 | -0.1271 | -21.5387222505 | 0.5901 | 0.7208 | 0.38 | 173593 | 0.58636972 | CS |
| 12 | 0.0378 | 8.88993414864 | 0.4252 | 0.8655 | 0.28 | 410455 | 0.56491337 | CS |
| 26 | -2.377 | -83.6971830986 | 2.84 | 2.8599 | 0.185 | 471483 | 0.47565264 | CS |
| 52 | -2.497 | -84.3581081081 | 2.96 | 3.16 | 0.185 | 450970 | 0.47879628 | CS |
| 156 | -2.497 | -84.3581081081 | 2.96 | 3.16 | 0.185 | 450970 | 0.47879628 | CS |
| 260 | -2.497 | -84.3581081081 | 2.96 | 3.16 | 0.185 | 450970 | 0.47879628 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.4545 | -0.0107 | -2.30 | 0.4507 | 0.477025 | 0.4124 | 20645 |
| 1732664100 | 0.4652 | -0.0058 | -1.23 | 0.482 | 0.482 | 0.45 | 58822 |
| 1732577700 | 0.471 | 0.0177 | 3.90 | 0.4533 | 0.49 | 0.4533 | 37170 |
| 1732318500 | 0.4533 | 0.0383 | 9.23 | 0.42 | 0.46 | 0.39 | 50078 |
| 1732232100 | 0.415 | 0.014011 | 3.49 | 0.398 | 0.42 | 0.3881 | 27428 |
| 1732145700 | 0.400989 | -0.007011 | -1.72 | 0.4053 | 0.428558 | 0.38 | 85634 |
| 1732059300 | 0.4079999 | -0.0325 | -7.38 | 0.43 | 0.4401 | 0.382 | 95688 |
| 1731972900 | 0.4405 | -0.0493 | -10.07 | 0.49 | 0.49 | 0.4205 | 147819 |
| 1731713700 | 0.4898 | -0.0316 | -6.06 | 0.5014999 | 0.5014999 | 0.4384 | 65662 |
| 1731627300 | 0.5214 | -0.1086 | -17.24 | 0.615 | 0.615 | 0.4249 | 584465 |
| 1731540900 | 0.63 | 0.01 | 1.61 | 0.5636 | 0.6798999 | 0.5636 | 1880385 |
| 1731454500 | 0.62 | -0.0166 | -2.61 | 0.64 | 0.652 | 0.61 | 45996 |
| 1731368100 | 0.6366 | -0.0514 | -7.47 | 0.6771 | 0.6947 | 0.6 | 46209 |
| 1731108900 | 0.6879999 | 0.0279999 | 4.24 | 0.66 | 0.716199 | 0.66 | 19016 |
| 1731022500 | 0.66 | -0.02 | -2.94 | 0.7 | 0.7 | 0.66 | 39677 |
| 1730936100 | 0.68 | -0.033 | -4.63 | 0.68 | 0.705 | 0.6549 | 20639 |
| 1730849700 | 0.713 | 0.0388 | 5.75 | 0.654 | 0.7156 | 0.654 | 29653 |
| 1730763300 | 0.6742 | -0.0138 | -2.01 | 0.6774 | 0.7161999 | 0.632556 | 92983 |
| 1730500500 | 0.6879999 | 0.0479999 | 7.50 | 0.65 | 0.7208 | 0.65 | 114993 |
| 1730414100 | 0.64 | 0.0302 | 4.95 | 0.609 | 0.65 | 0.609 | 48341 |
| 1730327700 | 0.6098 | 0.0098 | 1.63 | 0.6 | 0.61 | 0.584001 | 39084 |
| 1730241300 | 0.6 | 0.0211 | 3.64 | 0.6 | 0.63 | 0.5332 | 224851 |
| 1730154900 | 0.5789 | -0.0519 | -8.23 | 0.631 | 0.687 | 0.5694 | 255249 |
| 1729895700 | 0.6308 | -0.0532 | -7.78 | 0.6792 | 0.7161999 | 0.63 | 104660 |
| 1729809300 | 0.684 | 0.079 | 13.06 | 0.629 | 0.75 | 0.620001 | 279247 |
| 1729722900 | 0.605 | -0.011549 | -1.87 | 0.62 | 0.63 | 0.5800999 | 59411 |
| 1729636500 | 0.616549 | -0.063451 | -9.33 | 0.65 | 0.65 | 0.5862 | 254196 |
| 1729550100 | 0.68 | -0.0594 | -8.03 | 0.7171999 | 0.783 | 0.66 | 262475 |
| 1729290900 | 0.7393999 | 0.0121999 | 1.68 | 0.76 | 0.8655 | 0.6634 | 570600 |
| 1729204500 | 0.7272 | 0.16735 | 29.89 | 0.535 | 0.7272 | 0.535 | 1200496 |
| 1729118100 | 0.55985 | 0.10885 | 24.14 | 0.4694 | 0.64 | 0.453 | 1189145 |
| 1729031700 | 0.451 | -0.0036 | -0.79 | 0.4779 | 0.49 | 0.447 | 120802 |
| 1728945300 | 0.4546 | -0.0174 | -3.69 | 0.4687 | 0.48 | 0.42 | 147998 |
| 1728686100 | 0.472 | 0.07 | 17.41 | 0.4099999 | 0.51 | 0.4099999 | 364380 |
| 1728599700 | 0.402 | -0.0179 | -4.26 | 0.429 | 0.4449 | 0.3883 | 133094 |
| 1728513300 | 0.4199 | 0.0009 | 0.21 | 0.4161 | 0.4658 | 0.3822999 | 296563 |
| 1728426900 | 0.419 | -0.1009 | -19.41 | 0.5175 | 0.58 | 0.4 | 1123282 |
| 1728340500 | 0.5199 | -0.0798 | -13.31 | 0.531 | 0.72 | 0.5 | 2075971 |
| 1728081300 | 0.5997 | 0.251276 | 72.12 | 0.382 | 0.7499 | 0.3603 | 10284896 |
| 1727994900 | 0.348424 | 0.021824 | 6.68 | 0.32 | 0.3675 | 0.32 | 25097 |
| 1727908500 | 0.3266 | 0.0066 | 2.06 | 0.341 | 0.341 | 0.32 | 47406 |
| 1727822100 | 0.32 | -0.0244 | -7.08 | 0.337 | 0.3543 | 0.32 | 39223 |
| 1727735700 | 0.3444 | 0.0007 | 0.20 | 0.3519 | 0.3519 | 0.332 | 38130 |
| 1727476500 | 0.3437 | -0.0042 | -1.21 | 0.359 | 0.359 | 0.3392 | 26558 |
| 1727390100 | 0.3479 | 0.0229 | 7.05 | 0.331 | 0.35 | 0.326 | 29944 |
| 1727303700 | 0.325 | 0.0089 | 2.82 | 0.3161 | 0.35 | 0.3161 | 34953 |
| 1727217300 | 0.3161 | 0.0051 | 1.64 | 0.31 | 0.3273 | 0.31 | 62872 |
| 1727130900 | 0.311 | -0.019 | -5.76 | 0.34 | 0.36 | 0.311 | 50066 |
| 1726871700 | 0.33 | -0.01 | -2.94 | 0.3633 | 0.37 | 0.33 | 52754 |
| 1726785300 | 0.34 | 0 | 0.00 | 0.358 | 0.37 | 0.34 | 92177 |
| 1726698900 | 0.34 | -0.012 | -3.41 | 0.371 | 0.38 | 0.34 | 43068 |
| 1726612500 | 0.352 | -0.0141 | -3.85 | 0.34 | 0.38 | 0.34 | 32221 |
| 1726526100 | 0.3661 | 0.0171 | 4.90 | 0.372 | 0.389899 | 0.3055 | 116359 |
| 1726266900 | 0.349 | 0.019 | 5.76 | 0.35 | 0.388 | 0.33 | 231252 |
| 1726180500 | 0.33 | -0.11 | -25.00 | 0.4369 | 0.45 | 0.28 | 273052 |
| 1726094100 | 0.44 | 0.0262 | 6.33 | 0.415 | 0.45 | 0.4111 | 95130 |
| 1726007700 | 0.4138 | 0.0138 | 3.45 | 0.4161 | 0.46 | 0.4 | 1102188 |
| 1725921300 | 0.4 | 0.005 | 1.27 | 0.395 | 0.42 | 0.3862 | 30453 |
| 1725662100 | 0.395 | -0.0093 | -2.30 | 0.3976 | 0.4041 | 0.3605 | 48851 |
| 1725575700 | 0.4043 | -0.0109 | -2.63 | 0.4099999 | 0.4299 | 0.39 | 32472 |
| 1725489300 | 0.4152 | -0.0048 | -1.14 | 0.4252 | 0.4284 | 0.3847999 | 19912 |
| 1725402900 | 0.42 | 0.0099 | 2.41 | 0.4424 | 0.4424 | 0.39 | 69614 |
| 1725057300 | 0.4101 | -0.00695 | -1.67 | 0.4069999 | 0.435349 | 0.406599 | 35808 |
| 1724970900 | 0.4170499 | -0.00306 | -0.73 | 0.439 | 0.4477 | 0.4 | 65642 |
| 1724884500 | 0.42011 | -0.01489 | -3.42 | 0.427 | 0.44 | 0.4099999 | 94075 |
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
