Hot Features
プレミアム
ESSA Pharma Inc (EPIX)
NASDAQ
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 | -0.0517 | -3.11127158934 | 1.6617 | 1.67 | 1.57 | 338971 | 1.61379325 | CS |
| 4 | -0.17 | -9.55056179775 | 1.78 | 1.85 | 1.57 | 306499 | 1.68378433 | CS |
| 12 | -4.53 | -73.7785016287 | 6.14 | 6.48 | 1.4 | 943333 | 1.58031883 | CS |
| 26 | -3.36 | -67.6056338028 | 4.97 | 7.69 | 1.4 | 463615 | 1.83982912 | CS |
| 52 | -5.21 | -76.3929618768 | 6.82 | 11.67 | 1.4 | 290769 | 3.0523593 | CS |
| 156 | -12.78 | -88.8116747741 | 14.39 | 14.88 | 1.4 | 490274 | 4.17512094 | CS |
| 260 | -3.86 | -70.5667276051 | 5.47 | 36 | 1.4 | 379932 | 6.93855462 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.61 | -0.02 | -1.23 | 1.61 | 1.6299999 | 1.6 | 40449 |
| 1734996900 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6299999 | 1.6 | 145107 |
| 1734737700 | 1.6 | 0 | 0.00 | 1.6 | 1.6399999 | 1.59 | 236791 |
| 1734651300 | 1.6 | -0.01 | -0.62 | 1.61 | 1.6299999 | 1.57 | 274017 |
| 1734564900 | 1.61 | -0.03 | -1.83 | 1.65 | 1.67 | 1.598 | 751110 |
| 1734478500 | 1.6399999 | 0.01 | 0.61 | 1.6617 | 1.669 | 1.6299999 | 287832 |
| 1734392100 | 1.6299999 | -0.01 | -0.61 | 1.6306 | 1.69 | 1.625 | 325837 |
| 1734132900 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.67 | 1.6299999 | 165504 |
| 1734046500 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.69 | 1.6399999 | 132653 |
| 1733960100 | 1.68 | -0.01 | -0.59 | 1.6874 | 1.71 | 1.6408 | 363143 |
| 1733873700 | 1.69 | -0.02 | -0.88 | 1.6824 | 1.74 | 1.681 | 274527 |
| 1733787300 | 1.705 | 0.01 | 0.29 | 1.72 | 1.72 | 1.67 | 175318 |
| 1733528100 | 1.7 | -0.01 | -0.58 | 1.7 | 1.74 | 1.6906 | 203363 |
| 1733441700 | 1.71 | 0.02 | 1.18 | 1.71 | 1.7294 | 1.68 | 192785 |
| 1733355300 | 1.69 | -0.06 | -3.43 | 1.7306 | 1.77 | 1.68 | 671610 |
| 1733268900 | 1.75 | 0 | 0.00 | 1.75 | 1.78 | 1.7 | 637985 |
| 1733182500 | 1.75 | -0.04 | -2.23 | 1.785 | 1.82 | 1.73 | 485858 |
| 1732917840 | 1.79 | 0 | 0.00 | 1.8 | 1.82 | 1.79 | 44440 |
| 1732750500 | 1.79 | -0.02 | -1.10 | 1.81 | 1.85 | 1.7806 | 200668 |
| 1732664100 | 1.81 | 0.01 | 0.56 | 1.78 | 1.82 | 1.78 | 254931 |
| 1732577700 | 1.8 | -0.03 | -1.64 | 1.83 | 1.87 | 1.8 | 207404 |
| 1732318500 | 1.83 | 0.07 | 3.98 | 1.74 | 1.855 | 1.74 | 354790 |
| 1732232100 | 1.76 | 0.03 | 1.73 | 1.76 | 1.82 | 1.7449 | 258959 |
| 1732145700 | 1.73 | -0.01 | -0.57 | 1.71 | 1.7794 | 1.69 | 201156 |
| 1732059300 | 1.74 | 0.03 | 1.75 | 1.6706 | 1.76 | 1.6701 | 240694 |
| 1731972900 | 1.71 | -0.01 | -0.58 | 1.72 | 1.7475 | 1.66 | 380026 |
| 1731713700 | 1.72 | -0.04 | -2.27 | 1.76 | 1.83 | 1.694 | 768143 |
| 1731627300 | 1.76 | -0.01 | -0.56 | 1.79 | 1.86 | 1.75 | 445039 |
| 1731540900 | 1.77 | -0.09 | -4.84 | 1.86 | 1.87 | 1.77 | 424596 |
| 1731454500 | 1.86 | 0.07 | 3.91 | 1.79 | 1.89 | 1.79 | 518594 |
| 1731368100 | 1.79 | -0.01 | -0.56 | 1.88 | 1.88 | 1.75 | 602734 |
| 1731108900 | 1.8 | 0.03 | 1.69 | 1.83 | 1.8797 | 1.76 | 865943 |
| 1731022500 | 1.77 | 0.06 | 3.51 | 1.73 | 1.89 | 1.71 | 1397367 |
| 1730936100 | 1.71 | 0.01 | 0.59 | 1.7001 | 1.77 | 1.66 | 965464 |
| 1730849700 | 1.7 | 0.07 | 4.29 | 1.62 | 1.79 | 1.6 | 1665489 |
| 1730763300 | 1.6299999 | 0.23 | 16.43 | 1.56 | 1.69 | 1.54 | 5894253 |
| 1730500500 | 1.4 | -3.8 | -73.08 | 1.53 | 1.6 | 1.4 | 33801920 |
| 1730414100 | 5.2 | -0.08 | -1.52 | 5.48 | 5.48 | 5.01 | 27495 |
| 1730327700 | 5.28 | -0.13 | -2.40 | 5.57 | 5.57 | 5.1 | 20889 |
| 1730241300 | 5.41 | -0.08 | -1.46 | 5.595 | 5.75 | 5.41 | 22407 |
| 1730154900 | 5.49 | -0.06 | -1.08 | 5.54 | 5.7579 | 5.4707 | 14655 |
| 1729895700 | 5.55 | -0.42 | -7.04 | 5.96 | 5.96 | 5.5 | 22671 |
| 1729809300 | 5.97 | 0.6 | 11.17 | 5.41 | 5.97 | 5.35 | 93641 |
| 1729722900 | 5.37 | -0.37 | -6.45 | 5.65 | 5.75 | 5 | 89305 |
| 1729636500 | 5.74 | -0.28 | -4.65 | 5.89 | 5.99 | 5.6 | 44022 |
| 1729550100 | 6.0199999 | -0.06 | -0.99 | 6.11 | 6.2 | 5.85 | 13424 |
| 1729290900 | 6.08 | 0.31 | 5.37 | 5.93 | 6.45 | 5.85 | 31951 |
| 1729204500 | 5.7699999 | -0.35 | -5.72 | 6.12 | 6.24 | 5.76 | 36967 |
| 1729118100 | 6.12 | 0.17 | 2.86 | 6.0199999 | 6.24 | 5.96 | 17203 |
| 1729031700 | 5.95 | -0.07 | -1.16 | 6.05 | 6.24 | 5.915 | 19742 |
| 1728945300 | 6.0199999 | -0.21 | -3.37 | 6.29 | 6.44 | 5.9 | 53676 |
| 1728686100 | 6.23 | 0.53 | 9.30 | 5.64 | 6.365 | 5.6 | 76747 |
| 1728599700 | 5.7 | -0.24 | -4.04 | 5.89 | 5.97 | 5.6 | 21458 |
| 1728513300 | 5.94 | 0.15 | 2.59 | 5.82 | 6.08 | 5.68 | 50756 |
| 1728426900 | 5.79 | -0.36 | -5.85 | 6.1877 | 6.21 | 5.78 | 25003 |
| 1728340500 | 6.15 | 0.11 | 1.82 | 6.0599999 | 6.48 | 5.8501 | 28628 |
| 1728081300 | 6.04 | -0.01 | -0.17 | 6.07 | 6.34 | 5.85 | 36865 |
| 1727994900 | 6.05 | -0.01 | -0.17 | 5.97 | 6.08 | 5.905 | 12238 |
| 1727908500 | 6.0599999 | 0.25 | 4.30 | 5.8 | 6.0599999 | 5.68 | 60779 |
| 1727822100 | 5.8099999 | -0.25 | -4.13 | 6.14 | 6.2175 | 5.8 | 20050 |
| 1727735520 | 6.0599999 | -0.38 | -5.90 | 6.45 | 6.7663 | 5.97 | 48767 |
| 1727476500 | 6.44 | 0.23 | 3.70 | 6.35 | 6.47 | 6.26 | 3051 |
| 1727390100 | 6.21 | 0.12 | 1.97 | 6.1 | 6.44 | 6.1 | 26521 |
| 1727303700 | 6.09 | -0.07 | -1.14 | 6.16 | 6.21 | 5.9 | 43260 |
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
