Hot Features
プレミアム
Eton Pharmaceuticals Inc (ETON)
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 | -0.94 | -6.05280103026 | 15.53 | 16.26 | 14.22 | 170367 | 15.09039395 | CS |
| 4 | -3.37 | -18.7639198218 | 17.96 | 18.33 | 13.44 | 255031 | 15.48791742 | CS |
| 12 | 2.41 | 19.7865353038 | 12.18 | 18.405 | 11.612 | 269685 | 15.0629218 | CS |
| 26 | 10.07 | 222.787610619 | 4.52 | 18.405 | 4.52 | 242666 | 12.00585095 | CS |
| 52 | 10.2 | 232.346241458 | 4.39 | 18.405 | 3.03 | 151807 | 10.26933475 | CS |
| 156 | 10.74 | 278.961038961 | 3.85 | 18.405 | 1.95 | 143191 | 5.96054953 | CS |
| 260 | 9.42 | 182.205029014 | 5.17 | 18.405 | 1.95 | 215410 | 6.27353208 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 14.59 | 0.16 | 1.11 | 14.395 | 14.7 | 13.85 | 213453 |
| 1741304100 | 14.43 | -0.74 | -4.88 | 15.17 | 15.17 | 14.22 | 188858 |
| 1741217700 | 15.17 | -0.01 | -0.07 | 15.23 | 15.38 | 14.89 | 146953 |
| 1741131300 | 15.18 | 0.15 | 1.00 | 14.895 | 15.5 | 14.57 | 208518 |
| 1741044900 | 15.03 | -0.67 | -4.27 | 15.88 | 15.95 | 14.99 | 130829 |
| 1740785700 | 15.7 | 0.25 | 1.62 | 15.53 | 16.26 | 15.1107 | 166348 |
| 1740699300 | 15.45 | 0.39 | 2.59 | 15.15 | 15.83 | 14.8859 | 296305 |
| 1740612900 | 15.06 | 1.2 | 8.66 | 14 | 15.1 | 13.7 | 245568 |
| 1740526500 | 13.86 | -0.4 | -2.81 | 14.319 | 14.39 | 13.44 | 384585 |
| 1740440100 | 14.26 | -0.25 | -1.72 | 14.51 | 14.6 | 14 | 204444 |
| 1740180900 | 14.51 | 0.12 | 0.83 | 14.56 | 14.91 | 14.3 | 238056 |
| 1740094500 | 14.39 | -0.46 | -3.10 | 14.37 | 15.21 | 14.31 | 386660 |
| 1740008100 | 14.85 | -2.28 | -13.31 | 17.02 | 17.0552 | 14.68 | 683805 |
| 1739921700 | 17.13 | 0.72 | 4.36 | 16.43 | 17.13 | 16.35 | 235230 |
| 1739576100 | 16.415 | -0.4 | -2.35 | 16.739999 | 16.905 | 15.91 | 176023 |
| 1739489700 | 16.81 | -0.17 | -1.00 | 17.16 | 17.16 | 16.34 | 158920 |
| 1739403300 | 16.98 | -0.29 | -1.68 | 16.78 | 17.17 | 16.75 | 243684 |
| 1739316900 | 17.27 | 0.11 | 0.64 | 17.12 | 17.435 | 16.71 | 245085 |
| 1739230500 | 17.16 | -0.54 | -3.05 | 17.75 | 18.11 | 17.1 | 263898 |
| 1738971300 | 17.7 | 0.33 | 1.90 | 17.62 | 18.33 | 17.45 | 176849 |
| 1738884900 | 17.37 | -0.88 | -4.82 | 17.9 | 18.19 | 17.33 | 344372 |
| 1738798500 | 18.25 | 0.29 | 1.61 | 18.04 | 18.405 | 17.34 | 237708 |
| 1738712100 | 17.96 | 1.29 | 7.74 | 17.2339 | 18.25 | 16.95 | 380473 |
| 1738625700 | 16.67 | -1.01 | -5.71 | 17.21 | 17.6617 | 16.625 | 255826 |
| 1738366500 | 17.68 | 0.36 | 2.08 | 17.27 | 17.8 | 17.27 | 250572 |
| 1738280100 | 17.32 | 0.25 | 1.46 | 17.1 | 17.69 | 17.1 | 252973 |
| 1738193700 | 17.07 | -0.57 | -3.23 | 17.65 | 17.77 | 17.03 | 336509 |
| 1738107300 | 17.64 | 1.18 | 7.17 | 16.75 | 17.76 | 16.3402 | 597612 |
| 1738020900 | 16.46 | -0.21 | -1.26 | 16.6 | 17.35 | 16.02 | 481155 |
| 1737761700 | 16.67 | 2.01 | 13.71 | 16.95 | 17.005 | 16.32 | 513164 |
| 1737675300 | 14.66 | 0 | 0.00 | 14.66 | 14.66 | 14.66 | 0 |
| 1737588900 | 14.66 | -0.61 | -3.99 | 15.35 | 15.35 | 14.395 | 201347 |
| 1737502500 | 15.27 | 0.86 | 5.97 | 14.6 | 15.706 | 14.5523 | 429501 |
| 1737156900 | 14.41 | 0.13 | 0.91 | 14.28 | 14.8749 | 14.14 | 336424 |
| 1737070500 | 14.28 | -0.02 | -0.14 | 14.3 | 14.7301 | 13.96 | 190403 |
| 1736984100 | 14.3 | 0.88 | 6.56 | 13.55 | 14.43 | 13.09 | 287023 |
| 1736897700 | 13.42 | -0.58 | -4.14 | 14.14 | 14.29 | 13.28 | 225860 |
| 1736811300 | 14 | 0.56 | 4.17 | 13.29 | 14.35 | 13.04 | 297277 |
| 1736552100 | 13.44 | 1.43 | 11.91 | 12.13 | 13.46 | 11.715 | 347541 |
| 1736379300 | 12.01 | 0.02 | 0.17 | 12.055 | 12.24 | 11.612 | 315223 |
| 1736292900 | 11.99 | -0.17 | -1.40 | 12.2408 | 12.28 | 11.7 | 220071 |
| 1736206500 | 12.16 | -0.84 | -6.46 | 13.27 | 13.27 | 12.03 | 443287 |
| 1735947300 | 13 | -1.31 | -9.15 | 14.47 | 14.47 | 12.99 | 441247 |
| 1735860900 | 14.31 | 0.99 | 7.43 | 13.32 | 15 | 13.28 | 422700 |
| 1735688100 | 13.32 | 0.29 | 2.23 | 12.95 | 13.815 | 12.95 | 193010 |
| 1735601700 | 13.03 | -0.02 | -0.15 | 12.98 | 13.31 | 12.6 | 155346 |
| 1735342500 | 13.05 | -0.52 | -3.83 | 13.57 | 13.6922 | 12.8 | 96258 |
| 1735256100 | 13.57 | 0.91 | 7.19 | 12.53 | 13.58 | 12.42 | 142863 |
| 1735077840 | 12.66 | 0.16 | 1.28 | 12.49 | 12.7 | 12.4 | 34571 |
| 1734996900 | 12.5 | -0.07 | -0.56 | 12.53 | 12.63 | 12.002 | 122198 |
| 1734737700 | 12.57 | 0.29 | 2.36 | 12.21 | 13.29 | 12.21 | 279336 |
| 1734651300 | 12.28 | 0.37 | 3.11 | 11.96 | 12.46 | 11.8 | 125556 |
| 1734564900 | 11.91 | -0.73 | -5.78 | 12.74 | 12.91 | 11.87 | 125485 |
| 1734478500 | 12.64 | -0.1 | -0.78 | 12.9732 | 12.9732 | 12.3 | 140227 |
| 1734392100 | 12.74 | 0.39 | 3.16 | 12.27 | 13.01 | 12.2205 | 232070 |
| 1734132900 | 12.35 | 0.19 | 1.56 | 12.22 | 12.59 | 12.1543 | 116466 |
| 1734046500 | 12.16 | 0.05 | 0.41 | 12.1 | 12.56 | 12 | 156833 |
| 1733960100 | 12.11 | 0.07 | 0.58 | 12.1 | 12.275 | 11.91 | 131118 |
| 1733873700 | 12.04 | -0.23 | -1.87 | 12.385 | 12.61 | 11.64 | 151685 |
| 1733787300 | 12.27 | -0.53 | -4.14 | 12.75 | 13.0889 | 12.095 | 117082 |
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
