Hot Features
プレミアム
Larimar Therapeutics Inc (LRMR)
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 | 0.23 | 5.82278481013 | 3.95 | 4.18 | 3.74 | 725076 | 3.93673751 | CS |
| 4 | -1.83 | -30.4492512479 | 6.01 | 6.91 | 3.01 | 1183534 | 4.71632621 | CS |
| 12 | -2.6 | -38.3480825959 | 6.78 | 9.5 | 3.01 | 848622 | 6.22735403 | CS |
| 26 | -3.56 | -45.9948320413 | 7.74 | 11.2 | 3.01 | 688688 | 6.8890749 | CS |
| 52 | -0.97 | -18.8349514563 | 5.15 | 13.68 | 3.01 | 616139 | 7.71426331 | CS |
| 156 | -6.72 | -61.6513761468 | 10.9 | 13.68 | 1.53 | 329565 | 6.26293551 | CS |
| 260 | -7.82 | -65.1666666667 | 12 | 25.87 | 1.53 | 241712 | 7.00334842 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.18 | 0.17 | 4.24 | 4.07 | 4.2699999 | 4.05 | 671800 |
| 1735860900 | 4.01 | 0.14 | 3.62 | 3.95 | 4.103 | 3.86 | 608504 |
| 1735688100 | 3.87 | -0.04 | -1.02 | 3.91 | 3.99 | 3.74 | 596375 |
| 1735601700 | 3.91 | -0.05 | -1.26 | 3.89 | 3.97 | 3.75 | 884394 |
| 1735342500 | 3.96 | -0.04 | -0.88 | 3.95 | 4.0268 | 3.86 | 811029 |
| 1735256100 | 3.995 | 0.22 | 5.69 | 3.8 | 4.04 | 3.65 | 858933 |
| 1735077840 | 3.78 | -0.18 | -4.55 | 3.99 | 3.99 | 3.73 | 445361 |
| 1734996900 | 3.96 | -0.05 | -1.25 | 4.03 | 4.09 | 3.815 | 748076 |
| 1734737700 | 4.01 | 0.03 | 0.75 | 3.95 | 4.17 | 3.87 | 1139954 |
| 1734651300 | 3.98 | -0.18 | -4.33 | 4.18 | 4.3 | 3.825 | 1552501 |
| 1734564900 | 4.16 | -0.16 | -3.70 | 4.29 | 4.4 | 3.98 | 1167086 |
| 1734478500 | 4.32 | -0.51 | -10.56 | 4.71 | 4.7699999 | 4.1349 | 2385852 |
| 1734392100 | 4.83 | -1.34 | -21.72 | 3.95 | 5.17 | 3.0099999 | 6093244 |
| 1734132900 | 6.17 | 0.06 | 0.98 | 6.2 | 6.3065 | 6.01 | 435255 |
| 1734046500 | 6.11 | -0.39 | -6.00 | 6.43 | 6.485 | 5.8099999 | 1171938 |
| 1733960100 | 6.5 | -0.07 | -1.07 | 6.63 | 6.63 | 6.0599999 | 641311 |
| 1733873700 | 6.57 | -0.19 | -2.81 | 6.85 | 6.86 | 6.33 | 676071 |
| 1733787300 | 6.76 | 0.3 | 4.64 | 6.47 | 6.91 | 6.45 | 513926 |
| 1733528100 | 6.46 | 0.44 | 7.31 | 6.01 | 6.5 | 6.01 | 573804 |
| 1733441700 | 6.0199999 | -0.06 | -0.99 | 6.04 | 6.165 | 5.9349999 | 586281 |
| 1733355300 | 6.08 | 0.01 | 0.16 | 6.1 | 6.29 | 5.9047 | 786390 |
| 1733268900 | 6.07 | -0.13 | -2.10 | 6.15 | 6.36 | 6 | 969814 |
| 1733182500 | 6.2 | -0.13 | -2.05 | 6.35 | 6.505 | 6.15 | 653576 |
| 1732917840 | 6.33 | -0.31 | -4.67 | 6.66 | 6.6849999 | 6.26 | 505903 |
| 1732750500 | 6.64 | 0.46 | 7.44 | 6.26 | 6.66 | 6.073 | 644580 |
| 1732664100 | 6.18 | -0.15 | -2.37 | 6.53 | 6.53 | 6.13 | 745936 |
| 1732577700 | 6.33 | 0.17 | 2.76 | 6.28 | 6.53 | 6.25 | 524246 |
| 1732318500 | 6.16 | 0.03 | 0.49 | 6.16 | 6.34 | 6.04 | 402091 |
| 1732232100 | 6.13 | 0.05 | 0.82 | 6.12 | 6.29 | 5.68 | 686898 |
| 1732145700 | 6.08 | -0.3 | -4.70 | 6.4 | 6.6 | 5.94 | 669472 |
| 1732059300 | 6.38 | 0.22 | 3.57 | 6.05 | 6.4593999 | 5.92 | 769069 |
| 1731972900 | 6.16 | -0.53 | -7.92 | 6.53 | 6.62 | 5.9622 | 1118746 |
| 1731713700 | 6.69 | -0.88 | -11.62 | 7.59 | 7.615 | 6.511 | 950330 |
| 1731627300 | 7.57 | -0.37 | -4.66 | 7.93 | 8.14 | 7.525 | 488896 |
| 1731540900 | 7.94 | -1.1 | -12.17 | 9.01 | 9.1024999 | 7.76 | 948241 |
| 1731454500 | 9.0399999 | -0.25 | -2.69 | 9.35 | 9.395 | 8.93 | 581852 |
| 1731368100 | 9.2899999 | 0.37 | 4.15 | 9.19 | 9.5 | 8.85 | 713465 |
| 1731108900 | 8.92 | -0.2 | -2.19 | 9.2 | 9.33 | 8.8 | 584048 |
| 1731022500 | 9.1199999 | 0.96 | 11.76 | 8.25 | 9.15 | 8.19 | 2156596 |
| 1730936100 | 8.16 | 0.8 | 10.87 | 7.69 | 8.25 | 7.495 | 1112718 |
| 1730849700 | 7.36 | -0.21 | -2.77 | 7.49 | 7.59 | 7.2 | 736019 |
| 1730763300 | 7.57 | -0.17 | -2.20 | 7.75 | 7.82 | 7.29 | 836910 |
| 1730500500 | 7.74 | -0.49 | -5.90 | 8.23 | 8.36 | 7.63 | 431681 |
| 1730414100 | 8.225 | -0.24 | -2.78 | 8.47 | 8.77 | 8.22 | 535591 |
| 1730327700 | 8.46 | 0.68 | 8.74 | 8.19 | 8.683924 | 7.9 | 766118 |
| 1730241300 | 7.78 | -0.24 | -2.93 | 7.96 | 8.05 | 7.735 | 254587 |
| 1730154900 | 8.015 | 0.01 | 0.06 | 8.17 | 8.5 | 7.86 | 436484 |
| 1729895700 | 8.01 | 0.05 | 0.63 | 8 | 8.34 | 7.85 | 526522 |
| 1729809300 | 7.96 | 0.61 | 8.30 | 7.36 | 8.095 | 7.29 | 471010 |
| 1729722900 | 7.35 | -0.18 | -2.39 | 7.45 | 7.5 | 7.2601 | 1728050 |
| 1729636500 | 7.53 | 0 | 0.00 | 7.44 | 7.55 | 7.17 | 339450 |
| 1729550100 | 7.53 | -0.23 | -2.96 | 7.72 | 7.945 | 7.39 | 256094 |
| 1729290900 | 7.76 | -0.09 | -1.15 | 7.86 | 8.02 | 7.75 | 332591 |
| 1729204500 | 7.85 | 0.14 | 1.82 | 7.69 | 8.155 | 7.4801 | 677878 |
| 1729118100 | 7.71 | 0.29 | 3.91 | 7.95 | 8.34 | 7.48 | 1505761 |
| 1729031700 | 7.42 | 0.17 | 2.34 | 7.23 | 7.4681 | 7.02 | 288700 |
| 1728945300 | 7.25 | 0.26 | 3.72 | 6.99 | 7.39 | 6.97 | 420428 |
| 1728686100 | 6.99 | 0.21 | 3.10 | 6.78 | 7.105 | 6.78 | 371356 |
| 1728599700 | 6.78 | -0.26 | -3.69 | 7 | 7 | 6.621 | 432171 |
| 1728513300 | 7.04 | -0.05 | -0.71 | 7.09 | 7.15 | 6.82 | 339875 |
| 1728426900 | 7.09 | 0.61 | 9.41 | 6.48 | 7.47 | 6.45 | 1007509 |
| 1728340500 | 6.48 | -0.17 | -2.56 | 6.71 | 6.76 | 6.3107 | 345836 |
| 1728081300 | 6.65 | 0.13 | 1.99 | 6.6 | 6.753 | 6.3949999 | 604864 |
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
