Hot Features
プレミアム
Lipella Pharmaceuticals Inc (LIPO)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -11.8243243243 | 2.96 | 2.98 | 2.53 | 45272 | 2.62398903 | CS |
| 4 | 0.08 | 3.16205533597 | 2.53 | 3.56 | 2.4001 | 174058 | 2.94157817 | CS |
| 12 | -1.07 | -29.0760869565 | 3.68 | 4.144 | 2.21 | 908493 | 3.40756724 | CS |
| 26 | -2.47 | -48.6220472441 | 5.08 | 12 | 2.21 | 2230756 | 6.14421199 | CS |
| 52 | -4.3628 | -62.5688389169 | 6.9728 | 12 | 2.21 | 1143979 | 6.15040453 | CS |
| 156 | -53.55 | -95.3525641026 | 56.16 | 61.76 | 2.21 | 798069 | 10.19654272 | CS |
| 260 | -53.55 | -95.3525641026 | 56.16 | 61.76 | 2.21 | 798069 | 10.19654272 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 2.61 | -0.15 | -5.43 | 2.74 | 2.759 | 2.61 | 22666 |
| 1734478500 | 2.7599999 | 0.06 | 2.22 | 2.7799 | 2.79 | 2.64 | 44973 |
| 1734392100 | 2.7 | 0.16 | 6.30 | 2.6 | 2.7 | 2.5621 | 20393 |
| 1734132900 | 2.54 | -0.04 | -1.55 | 2.61 | 2.6599 | 2.5299999 | 31622 |
| 1734046500 | 2.58 | -0.44 | -14.57 | 2.96 | 2.98 | 2.56 | 106707 |
| 1733960100 | 3.02 | 0.03 | 1.00 | 3 | 3.05 | 2.85 | 60001 |
| 1733873700 | 2.99 | -0.04 | -1.32 | 2.99 | 3.08 | 2.91 | 77807 |
| 1733787300 | 3.0299999 | 0.16 | 5.57 | 2.9 | 3.0299999 | 2.87 | 40266 |
| 1733528100 | 2.87 | -0.22 | -7.12 | 3.06 | 3.15 | 2.75 | 106568 |
| 1733441700 | 3.09 | 0.32 | 11.55 | 2.81 | 3.56 | 2.81 | 1584016 |
| 1733355300 | 2.77 | -0.03 | -1.07 | 2.902 | 2.902 | 2.72 | 37405 |
| 1733268900 | 2.8 | -0.25 | -8.20 | 3.0467 | 3.16 | 2.725 | 238593 |
| 1733182500 | 3.05 | -0.01 | -0.33 | 3.11 | 3.52 | 2.96 | 132414 |
| 1732917840 | 3.06 | 0.11 | 3.73 | 3 | 3.2799999 | 2.98 | 63059 |
| 1732750500 | 2.95 | 0.15 | 5.36 | 2.8 | 3.0299999 | 2.65 | 184045 |
| 1732664100 | 2.8 | -0.16 | -5.41 | 2.7754 | 2.91 | 2.66 | 202564 |
| 1732577700 | 2.96 | 0.33 | 12.55 | 2.93 | 2.96 | 2.75 | 85456 |
| 1732318500 | 2.63 | 0.21 | 8.68 | 2.43 | 2.7 | 2.43 | 77992 |
| 1732232100 | 2.42 | 0.01 | 0.41 | 2.5299999 | 2.75 | 2.4001 | 190556 |
| 1732145700 | 2.41 | -0.08 | -3.21 | 2.49 | 2.5102 | 2.36 | 45355 |
| 1732059300 | 2.49 | 0.18 | 7.79 | 2.3301 | 2.5799 | 2.3301 | 69395 |
| 1731972900 | 2.31 | -0.12 | -4.82 | 2.45 | 2.57 | 2.31 | 23518 |
| 1731713700 | 2.427 | -0.09 | -3.69 | 2.5299999 | 2.62 | 2.21 | 90374 |
| 1731627300 | 2.52 | -0.12 | -4.55 | 2.58 | 2.6549999 | 2.39 | 37734 |
| 1731540900 | 2.64 | -0.31 | -10.51 | 2.95 | 2.9899 | 2.6 | 105336 |
| 1731454500 | 2.95 | -0.26 | -8.10 | 3 | 3.0886999 | 2.6815 | 122676 |
| 1731368100 | 3.21 | -0.08 | -2.43 | 3 | 3.29 | 2.8 | 323990 |
| 1731108900 | 3.29 | 0.79 | 31.39 | 2.8 | 3.48 | 2.7301 | 1110355 |
| 1731022500 | 2.504 | -0.03 | -1.26 | 2.672 | 2.672 | 2.2848 | 135513 |
| 1730936100 | 2.536 | -0.02 | -0.69 | 2.536 | 2.5503999 | 2.2432 | 86246 |
| 1730849700 | 2.5536 | -0.16 | -5.95 | 2.7208 | 2.7992 | 2.416 | 88335 |
| 1730763300 | 2.7152 | -0.4 | -12.80 | 3.12 | 3.12 | 2.65072 | 65292 |
| 1730500500 | 3.1136 | 0.02 | 0.57 | 3.12 | 3.192 | 3.04 | 19232 |
| 1730414100 | 3.096 | -0.17 | -5.22 | 3.208 | 3.2448 | 2.8 | 62641 |
| 1730327700 | 3.2664 | -0.04 | -1.09 | 3.24 | 3.359992 | 3.2 | 8423 |
| 1730241300 | 3.3024 | -0.04 | -1.24 | 3.2816 | 3.3992 | 3.24 | 18176 |
| 1730154900 | 3.344 | 0.06 | 1.74 | 3.309648 | 3.3976 | 3.24 | 20737 |
| 1729895700 | 3.286792 | -0.12 | -3.60 | 3.3848 | 3.44 | 3.24 | 41095 |
| 1729809300 | 3.4096 | -0.17 | -4.67 | 3.528 | 3.656 | 3.1824 | 37919 |
| 1729722900 | 3.5768 | -0.23 | -6.07 | 3.76 | 3.8384 | 3.4888 | 42409 |
| 1729636500 | 3.808 | -0.11 | -2.78 | 3.9168 | 4 | 3.7712 | 87107 |
| 1729550100 | 3.9168 | -0.04 | -0.99 | 3.84 | 3.996 | 3.72 | 94561 |
| 1729290900 | 3.956 | 0.34 | 9.33 | 3.52 | 4.0088 | 3.504 | 109156 |
| 1729204500 | 3.6184 | -0.04 | -1.18 | 3.6448 | 4.116 | 3.5552 | 286063 |
| 1729118100 | 3.6616 | 0.22 | 6.44 | 3.312 | 4 | 3.2 | 717868 |
| 1729031700 | 3.44 | 0.17 | 5.21 | 3.8032 | 3.8664 | 3.04 | 3694189 |
| 1728945300 | 3.2696 | -0.07 | -2.20 | 3.36 | 3.36 | 3.16 | 26067 |
| 1728686100 | 3.3432 | 0.13 | 3.98 | 3.2144 | 3.3552 | 3.2 | 11317 |
| 1728599700 | 3.2152 | -0.06 | -1.74 | 3.2799999 | 3.2799999 | 3.16 | 10575 |
| 1728513300 | 3.2719999 | 0 | 0.12 | 3.352 | 3.352 | 3.1232 | 16218 |
| 1728426900 | 3.2679999 | 0.04 | 1.11 | 3.232 | 3.3192 | 3.2152 | 6264 |
| 1728340500 | 3.232 | -0.13 | -3.79 | 3.3448 | 3.3448 | 3.12 | 24704 |
| 1728081300 | 3.3592 | 0.21 | 6.52 | 3.1536 | 3.5024 | 3.12 | 53462 |
| 1727994900 | 3.1536 | -0.28 | -8.26 | 3.3672 | 3.3672 | 3.12 | 29382 |
| 1727908500 | 3.4376 | -0.09 | -2.56 | 3.5992 | 3.6 | 3.3168 | 14874 |
| 1727822100 | 3.528 | -0.25 | -6.57 | 3.72 | 3.7752 | 3.444 | 22399 |
| 1727735520 | 3.776 | -0.15 | -3.79 | 3.8976 | 3.8976 | 3.688 | 18772 |
| 1727476500 | 3.9248 | -0.14 | -3.39 | 3.8544 | 4 | 3.7192 | 62950 |
| 1727390100 | 4.0624 | 0.45 | 12.59 | 3.68 | 4.144 | 3.4672 | 133695 |
| 1727303700 | 3.608 | -0.02 | -0.46 | 3.6632 | 3.76 | 3.3608 | 209477 |
| 1727217300 | 3.624824 | 0.34 | 10.32 | 3.5136 | 3.72 | 3.38 | 883205 |
| 1727130900 | 3.2856 | -0.03 | -1.04 | 3.504 | 3.504 | 3.2344 | 30604 |
| 1726871700 | 3.32 | -0.08 | -2.35 | 3.356 | 4.24 | 3.224 | 266403 |
| 1726785300 | 3.4 | 0.28 | 8.92 | 3.1224 | 3.436 | 3.12 | 50483 |
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
