Hot Features
プレミアム
Esperion Therapeutics Inc (ESPR)
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 | 0.2401 | 10.8153153153 | 2.22 | 2.49 | 2.02 | 5372834 | 2.23135235 | CS |
| 4 | 0.4001 | 19.4223300971 | 2.06 | 2.6 | 1.87 | 5180740 | 2.22585875 | CS |
| 12 | 0.7701 | 45.5680473373 | 1.69 | 2.6 | 1.58 | 3826987 | 2.02677398 | CS |
| 26 | -0.0199 | -0.802419354839 | 2.48 | 3.12 | 1.58 | 5031969 | 2.23037102 | CS |
| 52 | 1.2301 | 100.008130081 | 1.23 | 3.4 | 1.15 | 5893156 | 2.29142925 | CS |
| 156 | -5.0199 | -67.1109625668 | 7.48 | 10.02 | 0.7 | 3533154 | 2.84888725 | CS |
| 260 | -42.4099 | -94.5172721195 | 44.87 | 79.989 | 0.7 | 2402738 | 6.33978947 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.47 | 0.06 | 2.28 | 2.39 | 2.5099999 | 2.35 | 3103015 |
| 1732145700 | 2.415 | 0 | 0.21 | 2.38 | 2.45 | 2.305 | 4282359 |
| 1732059300 | 2.41 | 0.26 | 12.09 | 2.13 | 2.41 | 2.13 | 5597191 |
| 1731972900 | 2.15 | 0.03 | 1.42 | 2.13 | 2.185 | 2.06 | 6296748 |
| 1731713700 | 2.12 | 0.02 | 0.95 | 2.12 | 2.15 | 2.02 | 6488114 |
| 1731627300 | 2.1 | -0.13 | -5.83 | 2.22 | 2.24 | 2.1 | 4199759 |
| 1731540900 | 2.23 | -0.2 | -8.23 | 2.42 | 2.48 | 2.2216999 | 5832888 |
| 1731454500 | 2.43 | -0.09 | -3.57 | 2.49 | 2.49 | 2.34 | 3902350 |
| 1731368100 | 2.52 | 0.24 | 10.53 | 2.31 | 2.6 | 2.29 | 13030424 |
| 1731108900 | 2.2799999 | 0.17 | 8.06 | 2.09 | 2.37 | 2.07 | 8892742 |
| 1731022500 | 2.11 | -0.1 | -4.52 | 2.0299 | 2.14 | 1.87 | 11862317 |
| 1730936100 | 2.21 | 0.09 | 4.25 | 2.19 | 2.25 | 2.12 | 5846762 |
| 1730849700 | 2.12 | 0.12 | 6.00 | 2 | 2.14 | 1.965 | 6292577 |
| 1730763300 | 2 | -0.03 | -1.48 | 2.04 | 2.05 | 1.97 | 2492750 |
| 1730500500 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.09 | 2.0105 | 2143843 |
| 1730414100 | 2.04 | -0.09 | -4.23 | 2.13 | 2.1349999 | 2.04 | 2754352 |
| 1730327700 | 2.13 | 0.05 | 2.40 | 2.08 | 2.195 | 2.06 | 2793665 |
| 1730241300 | 2.08 | -0.05 | -2.35 | 2.12 | 2.12 | 2.05 | 2231800 |
| 1730154900 | 2.13 | 0.03 | 1.43 | 2.12 | 2.2599999 | 2.12 | 3362981 |
| 1729895700 | 2.1 | 0.04 | 1.94 | 2.07 | 2.16 | 2.05 | 3550104 |
| 1729809300 | 2.06 | 0.01 | 0.49 | 2.06 | 2.118 | 2.035 | 1761072 |
| 1729722900 | 2.05 | -0.08 | -3.76 | 2.11 | 2.125 | 2.02 | 2653837 |
| 1729636500 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2 | 2842004 |
| 1729550100 | 2.06 | 0.02 | 0.98 | 2.04 | 2.075 | 2.0299999 | 1807345 |
| 1729290900 | 2.04 | -0.07 | -3.32 | 2.101 | 2.14 | 2.035 | 2866079 |
| 1729204500 | 2.11 | -0.01 | -0.47 | 2.13 | 2.18 | 2.0299999 | 2986820 |
| 1729118100 | 2.12 | -0.01 | -0.47 | 2.17 | 2.21 | 2.045 | 4643637 |
| 1729031700 | 2.13 | 0.04 | 1.91 | 2.09 | 2.16 | 2.0400999 | 1762740 |
| 1728945300 | 2.09 | 0.12 | 6.09 | 1.97 | 2.1 | 1.9396 | 1940756 |
| 1728686100 | 1.97 | 0.08 | 4.23 | 1.9 | 1.98 | 1.88 | 3461366 |
| 1728599700 | 1.89 | -0.04 | -2.07 | 1.92 | 1.925 | 1.82 | 3328838 |
| 1728513300 | 1.93 | -0.14 | -6.76 | 2.05 | 2.06 | 1.894 | 4017907 |
| 1728426900 | 2.07 | 0.03 | 1.47 | 2.0299999 | 2.1349999 | 2.02 | 1676147 |
| 1728340500 | 2.04 | -0.12 | -5.56 | 2.18 | 2.1897 | 2.02 | 3145540 |
| 1728081300 | 2.16 | 0.2 | 10.20 | 1.98 | 2.17 | 1.935 | 4513878 |
| 1727994900 | 1.96 | 0.14 | 7.69 | 1.81 | 2.04 | 1.78 | 6249539 |
| 1727908500 | 1.82 | 0.21 | 13.04 | 1.61 | 1.83 | 1.58 | 6939302 |
| 1727822100 | 1.61 | -0.04 | -2.42 | 1.69 | 1.69 | 1.6 | 3251361 |
| 1727735700 | 1.65 | -0.03 | -1.79 | 1.68 | 1.74 | 1.6299999 | 2793454 |
| 1727476500 | 1.68 | 0.04 | 2.44 | 1.65 | 1.71 | 1.635 | 2728601 |
| 1727390100 | 1.6399999 | 0.03 | 1.86 | 1.6399999 | 1.72 | 1.62 | 2115159 |
| 1727303700 | 1.61 | -0.04 | -2.42 | 1.65 | 1.69 | 1.6 | 2382065 |
| 1727217300 | 1.65 | 0.02 | 1.23 | 1.66 | 1.67 | 1.61 | 1872283 |
| 1727130900 | 1.6299999 | -0.05 | -2.98 | 1.7 | 1.7095 | 1.6299999 | 2810149 |
| 1726871700 | 1.68 | -0.07 | -4.00 | 1.73 | 1.74 | 1.675 | 3369430 |
| 1726785300 | 1.75 | 0.01 | 0.57 | 1.77 | 1.85 | 1.73 | 3307687 |
| 1726698900 | 1.74 | -0.04 | -2.25 | 1.8 | 1.82 | 1.7004 | 3206240 |
| 1726612500 | 1.78 | 0.02 | 1.14 | 1.83 | 1.885 | 1.75 | 4492024 |
| 1726526100 | 1.76 | -0.15 | -7.85 | 1.89 | 1.9 | 1.72 | 3683258 |
| 1726266900 | 1.91 | 0.16 | 9.14 | 1.78 | 1.91 | 1.78 | 3445583 |
| 1726180500 | 1.75 | 0.01 | 0.57 | 1.75 | 1.79 | 1.725 | 1783340 |
| 1726094100 | 1.74 | 0.01 | 0.58 | 1.73 | 1.75 | 1.6399999 | 3108838 |
| 1726007700 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.6411 | 1925063 |
| 1725921300 | 1.7 | 0.05 | 3.03 | 1.66 | 1.75 | 1.6399999 | 2025216 |
| 1725662100 | 1.65 | -0.07 | -4.07 | 1.71 | 1.73 | 1.625 | 2753897 |
| 1725575700 | 1.72 | -0.1 | -5.49 | 1.81 | 1.8499 | 1.7 | 2616127 |
| 1725489300 | 1.82 | 0 | 0.00 | 1.83 | 1.8456 | 1.78 | 3471286 |
| 1725402900 | 1.82 | -0.01 | -0.55 | 1.8 | 1.88 | 1.73 | 4860978 |
| 1725057300 | 1.83 | 0.08 | 4.57 | 1.77 | 1.83 | 1.75 | 3140225 |
| 1724970900 | 1.75 | 0.05 | 2.94 | 1.69 | 1.77 | 1.69 | 2199433 |
| 1724884500 | 1.7 | -0.01 | -0.58 | 1.68 | 1.78 | 1.656 | 3235915 |
| 1724798100 | 1.71 | -0.05 | -2.84 | 1.78 | 1.78 | 1.7 | 2537410 |
| 1724711700 | 1.76 | -0.01 | -0.56 | 1.78 | 1.8051 | 1.73 | 3678864 |
| 1724452500 | 1.77 | 0.06 | 3.51 | 1.72 | 1.805 | 1.72 | 3152187 |
| 1724366100 | 1.71 | -0.05 | -2.84 | 1.76 | 1.77 | 1.71 | 3057124 |
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
