Hot Features
プレミアム
Lipocine Inc (LPCN)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.09 | 1.89473684211 | 4.75 | 5.06 | 4.5711 | 37452 | 4.82123052 | CS |
| 4 | 0.36 | 8.03571428571 | 4.48 | 5.4699 | 4.19 | 30222 | 4.95113164 | CS |
| 12 | 0.44 | 10 | 4.4 | 6.1683 | 4.01 | 28281 | 5.14011802 | CS |
| 26 | -3.24 | -40.099009901 | 8.08 | 8.7081 | 3.5 | 30906 | 5.14167058 | CS |
| 52 | 1.88 | 63.5135135135 | 2.96 | 11.79 | 2.4403 | 44600 | 5.69034929 | CS |
| 156 | -13.01 | -72.8851540616 | 17.85 | 32.13 | 2.3101 | 194795 | 14.55110333 | CS |
| 260 | -1.11 | -18.6554621849 | 5.95 | 41.14 | 2.3101 | 938040 | 23.48219869 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.84 | 0.04 | 0.83 | 4.8 | 4.9262 | 4.8 | 6978 |
| 1734996900 | 4.8 | -0.07 | -1.44 | 4.82 | 4.92 | 4.5711 | 65186 |
| 1734737700 | 4.87 | 0.19 | 4.06 | 4.7 | 5 | 4.7 | 64308 |
| 1734651300 | 4.68 | -0.06 | -1.27 | 4.75 | 5.0599999 | 4.68 | 13335 |
| 1734564900 | 4.74 | -0.47 | -9.02 | 5.19 | 5.25 | 4.7354 | 47748 |
| 1734478500 | 5.21 | 0.22 | 4.41 | 4.7 | 5.28 | 4.7 | 80811 |
| 1734392100 | 4.99 | -0.03 | -0.60 | 4.95 | 5.1447 | 4.9 | 17916 |
| 1734132900 | 5.0199999 | -0.24 | -4.56 | 5.28 | 5.38 | 5 | 14130 |
| 1734046500 | 5.26 | -0.05 | -0.94 | 5.33 | 5.4699 | 5.1449999 | 11962 |
| 1733960100 | 5.3099999 | 0.11 | 2.12 | 5.33 | 5.4 | 5 | 32611 |
| 1733873700 | 5.2 | 0.05 | 0.97 | 5.09 | 5.32 | 5 | 26246 |
| 1733787300 | 5.15 | 0.05 | 0.98 | 5.08 | 5.425 | 5.01 | 28616 |
| 1733528100 | 5.1 | 0.11 | 2.20 | 5 | 5.1612 | 4.82 | 34443 |
| 1733441700 | 4.99 | 0.08 | 1.63 | 4.93 | 5 | 4.86 | 16024 |
| 1733355300 | 4.91 | 0.18 | 3.81 | 4.71 | 4.95 | 4.5199999 | 16147 |
| 1733268900 | 4.73 | 0.43 | 10.00 | 4.39 | 4.82 | 4.39 | 36917 |
| 1733182500 | 4.3 | -0.16 | -3.59 | 4.49 | 4.5 | 4.19 | 15982 |
| 1732917840 | 4.46 | 0.01 | 0.22 | 4.48 | 4.59 | 4.3099999 | 14628 |
| 1732750500 | 4.45 | 0.03 | 0.68 | 4.4 | 4.7768 | 4.4 | 42840 |
| 1732664100 | 4.42 | -0.59 | -11.78 | 5.01 | 5.15 | 4.01 | 123311 |
| 1732577700 | 5.01 | -0.14 | -2.72 | 5.15 | 5.2 | 5.01 | 18034 |
| 1732318500 | 5.15 | 0.15 | 3.00 | 5.01 | 5.2 | 4.866 | 10670 |
| 1732232100 | 5.0001 | 0.29 | 6.16 | 4.71 | 5.15 | 4.7087 | 13635 |
| 1732145700 | 4.71 | -0.05 | -1.05 | 4.73 | 4.98 | 4.6379 | 5283 |
| 1732059300 | 4.76 | 0.04 | 0.85 | 4.7 | 4.94 | 4.6701 | 13500 |
| 1731972900 | 4.72 | -0.17 | -3.48 | 4.92 | 4.9681 | 4.63 | 21729 |
| 1731713700 | 4.89 | -0.32 | -6.14 | 5.18 | 5.227 | 4.87 | 11401 |
| 1731627300 | 5.21 | 0.03 | 0.58 | 5.18 | 5.23 | 5.035 | 7503 |
| 1731540900 | 5.18 | 0.08 | 1.57 | 5.07 | 5.4 | 4.99 | 14732 |
| 1731454500 | 5.1 | -0.23 | -4.32 | 5.25 | 5.33 | 4.79 | 18076 |
| 1731368100 | 5.33 | 0.57 | 11.97 | 4.85 | 5.53 | 4.83 | 37056 |
| 1731108900 | 4.76 | -0.83 | -14.85 | 5.5199999 | 5.9278 | 4.7 | 66654 |
| 1731022500 | 5.59 | -0.47 | -7.76 | 6 | 6.1564 | 5.25 | 64658 |
| 1730936100 | 6.0599999 | 0.23 | 3.95 | 5.9 | 6.0599999 | 5.6432 | 28729 |
| 1730849700 | 5.83 | -0.26 | -4.27 | 6.08 | 6.09 | 5.36 | 38419 |
| 1730763300 | 6.09 | 0.01 | 0.16 | 6.16 | 6.1683 | 5.54 | 34158 |
| 1730500500 | 6.08 | 0.54 | 9.75 | 5.8 | 6.13 | 5.54 | 71205 |
| 1730414100 | 5.54 | 0.12 | 2.21 | 5.45 | 5.6767 | 5.3863 | 19168 |
| 1730327700 | 5.42 | -0.15 | -2.69 | 5.59 | 5.635 | 5.36 | 3972 |
| 1730241300 | 5.57 | 0.02 | 0.36 | 5.58 | 5.61 | 5.3301 | 8687 |
| 1730154900 | 5.55 | -0.22 | -3.81 | 5.8 | 5.865 | 5.2675 | 40292 |
| 1729895700 | 5.7699999 | 0.05 | 0.87 | 5.7 | 5.79 | 5.49 | 15459 |
| 1729809300 | 5.72 | 0.25 | 4.47 | 5.5599999 | 5.8689 | 5.535 | 15460 |
| 1729722900 | 5.475 | -0.03 | -0.45 | 5.49 | 5.498 | 5.1349 | 33585 |
| 1729636500 | 5.5 | -0.06 | -1.08 | 5.5199999 | 5.5199999 | 5.3 | 11536 |
| 1729550100 | 5.5599999 | 0.33 | 6.31 | 5.21 | 5.85 | 5.0599999 | 75003 |
| 1729290900 | 5.23 | 0.19 | 3.77 | 5.09 | 5.35 | 5.0001 | 15179 |
| 1729204500 | 5.04 | -0.04 | -0.79 | 5.05 | 5.09 | 4.9 | 8886 |
| 1729118100 | 5.08 | 0 | 0.00 | 5.08 | 5.2 | 4.9001 | 9826 |
| 1729031700 | 5.08 | -0.03 | -0.49 | 5.09 | 5.3 | 5 | 13894 |
| 1728945300 | 5.105 | -0.04 | -0.68 | 5.13 | 5.14 | 5.009 | 10188 |
| 1728686100 | 5.14 | -0.06 | -1.15 | 5.21 | 5.33 | 4.97 | 26708 |
| 1728599700 | 5.2 | 0.03 | 0.58 | 5.29 | 5.39 | 4.9115 | 35246 |
| 1728513300 | 5.17 | -0.13 | -2.45 | 5.35 | 5.35 | 4.89 | 30359 |
| 1728426900 | 5.3 | 0.31 | 6.21 | 4.97 | 5.4898999 | 4.8949999 | 41319 |
| 1728340500 | 4.99 | 0.33 | 7.08 | 4.67 | 5.2 | 4.585 | 21046 |
| 1728081300 | 4.66 | 0.18 | 4.02 | 4.5 | 5 | 4.5 | 30288 |
| 1727994900 | 4.48 | 0.23 | 5.41 | 4.4 | 4.68 | 4.4 | 6224 |
| 1727908500 | 4.25 | -0.08 | -1.85 | 4.3 | 4.5 | 4.2401 | 20831 |
| 1727822100 | 4.33 | -0.16 | -3.56 | 4.44 | 4.62 | 4.0119999 | 24023 |
| 1727735700 | 4.49 | 0.05 | 1.13 | 4.44 | 4.54 | 4.3099999 | 16084 |
| 1727476500 | 4.44 | -0.2 | -4.31 | 4.61 | 4.7868 | 4.35 | 22854 |
| 1727390100 | 4.64 | -0.1 | -2.11 | 4.72 | 4.88 | 4.5 | 11293 |
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
