Hot Features
プレミアム
Genprex Inc (GNPX)
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 | -0.0427 | -5.78669196368 | 0.7379 | 0.749637 | 0.6555 | 244355 | 0.70138138 | CS |
| 4 | -0.2148 | -23.6043956044 | 0.91 | 0.9439 | 0.6555 | 394137 | 0.82123692 | CS |
| 12 | -1.6448 | -70.2905982906 | 2.34 | 2.59 | 0.6555 | 1229734 | 1.60070434 | CS |
| 26 | -1.2048 | -63.4105263158 | 1.9 | 3.961 | 0.2806 | 4962662 | 2.15968025 | CS |
| 52 | -7.5048 | -91.5219512195 | 8.2 | 13 | 0.2806 | 2613627 | 2.34550438 | CS |
| 156 | -69.2648 | -99.0062893082 | 69.96 | 106.8 | 0.2806 | 1124002 | 12.29024363 | CS |
| 260 | -72.9048 | -99.0554347826 | 73.6 | 308.8 | 0.2806 | 1698571 | 87.63757752 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.6952 | -0.0248 | -3.44 | 0.7204 | 0.73389 | 0.6555 | 257597 |
| 1737156900 | 0.72 | 0.0240001 | 3.45 | 0.73 | 0.738 | 0.7 | 163275 |
| 1737070500 | 0.6959999 | -0.004 | -0.57 | 0.7026 | 0.7269 | 0.6806 | 169713 |
| 1736984100 | 0.7 | -0.038 | -5.15 | 0.7379 | 0.749637 | 0.69381 | 386834 |
| 1736897700 | 0.738 | 0.0079 | 1.08 | 0.7514 | 0.768 | 0.72 | 321614 |
| 1736811300 | 0.7301 | -0.0499 | -6.40 | 0.79 | 0.79 | 0.7101 | 248798 |
| 1736552100 | 0.78 | 0.0089 | 1.15 | 0.79 | 0.79 | 0.76 | 249319 |
| 1736379300 | 0.7711 | -0.0829 | -9.71 | 0.83 | 0.8639 | 0.7601 | 415554 |
| 1736292900 | 0.854 | -0.021017 | -2.40 | 0.9 | 0.9 | 0.8199999 | 255211 |
| 1736206500 | 0.875017 | 0.037417 | 4.47 | 0.8413 | 0.9 | 0.8413 | 261408 |
| 1735947300 | 0.8376 | -0.0633 | -7.03 | 0.8706 | 0.874 | 0.8093 | 969587 |
| 1735860900 | 0.9009 | 0.0493 | 5.79 | 0.91 | 0.9295 | 0.8537 | 1184034 |
| 1735688100 | 0.8516 | 0.0014 | 0.16 | 0.84 | 0.8961 | 0.84 | 438342 |
| 1735601700 | 0.8502 | -0.0251 | -2.87 | 0.8799 | 0.89 | 0.8164 | 317586 |
| 1735342500 | 0.8753 | -0.0147 | -1.65 | 0.89 | 0.91 | 0.8574 | 224076 |
| 1735256100 | 0.89 | -0.0382 | -4.12 | 0.91 | 0.9439 | 0.86 | 443239 |
| 1735077840 | 0.9282 | -0.0056 | -0.60 | 0.9 | 0.944 | 0.885 | 346355 |
| 1734996900 | 0.9338 | 0.0238 | 2.62 | 0.92 | 0.96 | 0.9085 | 197679 |
| 1734737700 | 0.91 | 0.01 | 1.11 | 0.8701 | 0.9617 | 0.8578 | 339435 |
| 1734651300 | 0.9 | 0.0698 | 8.41 | 0.8599 | 0.9548 | 0.84 | 323929 |
| 1734564900 | 0.8302 | -0.1898 | -18.61 | 1.02 | 1.02 | 0.8204 | 1713912 |
| 1734478500 | 1.02 | -0.03 | -2.86 | 1.01 | 1.04 | 1 | 638406 |
| 1734392100 | 1.05 | -0.11 | -9.48 | 1.23 | 1.26 | 1.01 | 4026864 |
| 1734132900 | 1.16 | 0.1 | 9.43 | 1.07 | 1.23 | 1.07 | 1962097 |
| 1734046500 | 1.06 | 0.01 | 0.95 | 1.03 | 1.1 | 1.01 | 455327 |
| 1733960100 | 1.05 | 0.02 | 1.94 | 1.05 | 1.11 | 1.03 | 633232 |
| 1733873700 | 1.03 | -0.02 | -1.90 | 1.04 | 1.05 | 1.01 | 333165 |
| 1733787300 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.01 | 461292 |
| 1733528100 | 1.04 | -0.04 | -3.70 | 1.07 | 1.1 | 1.03 | 554142 |
| 1733441700 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.04 | 161357 |
| 1733355300 | 1.06 | -0.03 | -2.75 | 1.05 | 1.0899 | 1.03 | 467737 |
| 1733268900 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1 | 374660 |
| 1733182500 | 1.1 | 0.01 | 0.92 | 1.09 | 1.16 | 1.05 | 1778563 |
| 1732917840 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1076 | 1.03 | 356049 |
| 1732750500 | 1.08 | -0.04 | -3.57 | 1.17 | 1.17 | 1.08 | 499514 |
| 1732664100 | 1.12 | 0.12 | 12.00 | 1.06 | 1.24 | 1 | 1243277 |
| 1732577700 | 1 | -0.1 | -9.09 | 1.15 | 1.15 | 0.99 | 578214 |
| 1732318500 | 1.1 | -0.04 | -3.51 | 1.15 | 1.2 | 1.08 | 573836 |
| 1732232100 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.2 | 1.08 | 742013 |
| 1732145700 | 1.1 | -0.19 | -14.40 | 1.37 | 1.37 | 1.095 | 975731 |
| 1732059300 | 1.285 | -0.08 | -5.51 | 1.3799999 | 1.3799999 | 1.26 | 433361 |
| 1731972900 | 1.36 | -0.24 | -15.00 | 1.56 | 1.56 | 1.35 | 931832 |
| 1731713700 | 1.6 | -0.04 | -2.44 | 1.69 | 1.69 | 1.53 | 743675 |
| 1731627300 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.8 | 1.61 | 984677 |
| 1731540900 | 1.6 | -0.49 | -23.44 | 1.97 | 1.98 | 1.55 | 2753047 |
| 1731454500 | 2.09 | 0.75 | 55.97 | 1.45 | 2.35 | 1.4 | 21672414 |
| 1731368100 | 1.34 | -0.21 | -13.55 | 1.6 | 1.62 | 1.25 | 720739 |
| 1731108900 | 1.55 | -0.14 | -8.28 | 1.68 | 1.685 | 1.5095 | 573099 |
| 1731022500 | 1.69 | 0.14 | 9.03 | 1.6 | 1.79 | 1.55 | 838787 |
| 1730936100 | 1.55 | -0.26 | -14.36 | 1.77 | 1.83 | 1.55 | 832638 |
| 1730849700 | 1.81 | -0.21 | -10.40 | 2.1 | 2.1 | 1.76 | 1452522 |
| 1730763300 | 2.02 | -0.13 | -6.05 | 2.12 | 2.14 | 2 | 957325 |
| 1730500500 | 2.15 | -0.1 | -4.44 | 2.29 | 2.59 | 2 | 4052717 |
| 1730414100 | 2.25 | 0.23 | 11.39 | 2.07 | 2.5 | 2.06 | 3592836 |
| 1730327700 | 2.02 | -0.42 | -17.21 | 2.34 | 2.3464 | 2.0099999 | 1708625 |
| 1730241300 | 2.44 | -0.3 | -10.95 | 2.5099999 | 2.8 | 2.41 | 2491375 |
| 1730154900 | 2.74 | 0.76 | 38.38 | 2.1 | 2.99 | 1.9 | 18758632 |
| 1729895700 | 1.98 | -0.16 | -7.48 | 2.11 | 2.32 | 1.8195 | 4656635 |
| 1729809300 | 2.14 | -0.51 | -19.25 | 2.47 | 2.49 | 1.81 | 7881513 |
| 1729722900 | 2.65 | -0.94 | -26.18 | 2.91 | 3.15 | 2.6 | 14300329 |
| 1729636500 | 3.59 | 2.08 | 137.75 | 3.39 | 3.961 | 2.43 | 189596500 |
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
