Hot Features
プレミアム
Lisata Therapeutics Inc (LSTA)
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 | 0.0738 | 2.6642599278 | 2.77 | 3.1 | 2.6909 | 29267 | 2.82739868 | CS |
| 4 | -0.0362 | -1.25694444444 | 2.88 | 3.35 | 2.6909 | 19418 | 2.90342101 | CS |
| 12 | -0.1962 | -6.45394736842 | 3.04 | 3.35 | 2.6909 | 14063 | 2.9578759 | CS |
| 26 | -0.4262 | -13.0336391437 | 3.27 | 3.83 | 2.6909 | 15226 | 3.17154424 | CS |
| 52 | 0.6738 | 31.0506912442 | 2.17 | 3.83 | 2.05 | 14731 | 3.03581628 | CS |
| 156 | -5.9562 | -67.6840909091 | 8.8 | 9.38 | 1.95 | 21726 | 3.77027369 | CS |
| 260 | -5.9562 | -67.6840909091 | 8.8 | 9.38 | 1.95 | 21726 | 3.77027369 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.8438 | -0.09 | -2.94 | 2.93 | 2.93 | 2.8206 | 5749 |
| 1732145700 | 2.93 | 0.18 | 6.55 | 2.75 | 3.1 | 2.75 | 52825 |
| 1732059300 | 2.75 | 0.03 | 1.10 | 2.7002 | 2.81 | 2.6909 | 14889 |
| 1731972900 | 2.72 | -0.13 | -4.56 | 2.81 | 2.81 | 2.7 | 46317 |
| 1731713700 | 2.85 | 0.04 | 1.42 | 2.8613 | 2.8613 | 2.7 | 25858 |
| 1731627300 | 2.81 | 0.02 | 0.72 | 2.7599999 | 2.835 | 2.7599999 | 3525 |
| 1731540900 | 2.79 | -0.12 | -4.12 | 2.86 | 2.94 | 2.77 | 9852 |
| 1731454500 | 2.91 | 0.01 | 0.34 | 2.9154 | 2.92 | 2.8435 | 4264 |
| 1731368100 | 2.9 | -0.01 | -0.34 | 2.82 | 2.93 | 2.82 | 11171 |
| 1731108900 | 2.91 | 0 | 0.00 | 2.855 | 2.91 | 2.7561 | 3005 |
| 1731022500 | 2.91 | -0.01 | -0.34 | 2.9049999 | 2.95 | 2.7599999 | 10773 |
| 1730936100 | 2.92 | 0.04 | 1.39 | 2.8799 | 2.99 | 2.7456 | 30601 |
| 1730849700 | 2.88 | -0.03 | -1.03 | 2.79 | 3.0001 | 2.7801 | 13005 |
| 1730763300 | 2.91 | -0.25 | -7.91 | 3.25 | 3.25 | 2.71 | 37655 |
| 1730500500 | 3.16 | 0.33 | 11.66 | 2.83 | 3.35 | 2.8178 | 60513 |
| 1730414100 | 2.83 | 0.02 | 0.71 | 2.84 | 2.88 | 2.7799999 | 6167 |
| 1730327700 | 2.81 | -0.02 | -0.71 | 2.85 | 2.89 | 2.77 | 22608 |
| 1730241300 | 2.83 | -0.05 | -1.74 | 2.9091 | 2.9693 | 2.77 | 8271 |
| 1730154900 | 2.88 | -0.02 | -0.69 | 2.98 | 2.98 | 2.88 | 5954 |
| 1729895700 | 2.9 | 0.02 | 0.64 | 2.88 | 2.9943 | 2.88 | 9914 |
| 1729809300 | 2.8817 | -0.02 | -0.75 | 2.92 | 2.94 | 2.8817 | 1529 |
| 1729722900 | 2.9035 | -0.02 | -0.57 | 2.9 | 3.0461999 | 2.9 | 4403 |
| 1729636500 | 2.92 | -0.06 | -2.01 | 3 | 3.14 | 2.9 | 19293 |
| 1729550100 | 2.98 | 0.01 | 0.34 | 2.985 | 3.08 | 2.96 | 9918 |
| 1729290900 | 2.97 | 0.03 | 1.02 | 2.99 | 3 | 2.93 | 14079 |
| 1729204500 | 2.94 | 0 | 0.00 | 2.97 | 2.975 | 2.91 | 3443 |
| 1729118100 | 2.94 | -0 | -0.07 | 2.9 | 2.95 | 2.9 | 1551 |
| 1729031700 | 2.942 | 0.02 | 0.75 | 2.9 | 2.9751 | 2.9 | 9922 |
| 1728945300 | 2.92 | -0.06 | -2.01 | 2.95 | 2.97 | 2.91 | 2055 |
| 1728686100 | 2.98 | -0 | -0.13 | 3.05 | 3.05 | 2.98 | 6953 |
| 1728599700 | 2.984 | -0.08 | -2.48 | 3.1899 | 3.1899 | 2.93 | 13405 |
| 1728513300 | 3.06 | 0.07 | 2.34 | 2.88 | 3.18 | 2.88 | 11756 |
| 1728426900 | 2.99 | 0 | 0.00 | 2.97 | 3.1659 | 2.84 | 13008 |
| 1728340500 | 2.99 | -0.01 | -0.38 | 2.99 | 2.99 | 2.93 | 7353 |
| 1728081300 | 3.0014 | 0.06 | 2.09 | 3 | 3.1862 | 2.96 | 2030 |
| 1727994900 | 2.94 | 0.03 | 0.88 | 2.93 | 3.0295 | 2.9169 | 5428 |
| 1727908500 | 2.9143 | -0.02 | -0.54 | 2.945 | 2.99 | 2.82 | 17040 |
| 1727822100 | 2.93 | -0.07 | -2.33 | 3 | 3.0394 | 2.81 | 15290 |
| 1727735520 | 3 | 0.09 | 3.09 | 2.98 | 3.085 | 2.93 | 13011 |
| 1727476500 | 2.91 | 0.06 | 2.11 | 2.85 | 2.9998999 | 2.85 | 9513 |
| 1727390100 | 2.85 | -0.01 | -0.35 | 2.86 | 3.102 | 2.8 | 17712 |
| 1727303700 | 2.86 | -0.11 | -3.70 | 2.99 | 3 | 2.86 | 7735 |
| 1727217300 | 2.97 | -0.13 | -4.19 | 3.1 | 3.1 | 2.95 | 11784 |
| 1727130900 | 3.1 | -0.08 | -2.52 | 3.2 | 3.23 | 3.0914 | 11971 |
| 1726871700 | 3.18 | 0.16 | 5.30 | 3.09 | 3.23 | 3 | 35720 |
| 1726785300 | 3.02 | 0.07 | 2.37 | 3.05 | 3.1349999 | 2.95 | 11479 |
| 1726698900 | 2.95 | -0.15 | -4.84 | 3.18 | 3.2035 | 2.95 | 31337 |
| 1726612500 | 3.1 | 0.19 | 6.53 | 3 | 3.24 | 2.97 | 25526 |
| 1726526100 | 2.91 | 0 | 0.00 | 2.91 | 3.0884999 | 2.8922 | 13792 |
| 1726266900 | 2.91 | -0.1 | -3.32 | 3.06 | 3.06 | 2.91 | 5671 |
| 1726180500 | 3.0099999 | -0.19 | -5.93 | 3.2599999 | 3.2599999 | 3.0099999 | 1888 |
| 1726094100 | 3.1999 | 0.06 | 1.91 | 2.91 | 3.1999 | 2.91 | 4287 |
| 1726007700 | 3.14 | 0.11 | 3.63 | 3.2531 | 3.2799 | 3 | 11337 |
| 1725921300 | 3.0299999 | -0.07 | -2.26 | 3.0299999 | 3.14 | 2.85 | 17285 |
| 1725662100 | 3.1 | -0.17 | -5.20 | 3.32 | 3.34 | 3.02 | 8445 |
| 1725575700 | 3.27 | 0.27 | 9.00 | 3 | 3.3399 | 3 | 18161 |
| 1725489300 | 3 | 0.21 | 7.53 | 2.7599999 | 3 | 2.7599999 | 12228 |
| 1725402900 | 2.79 | -0.05 | -1.76 | 2.7599999 | 2.87 | 2.74 | 5020 |
| 1725057300 | 2.84 | -0.16 | -5.34 | 3.04 | 3.06 | 2.7799999 | 4585 |
| 1724970900 | 3.0001 | 0.25 | 9.09 | 2.8 | 3.0677 | 2.8 | 15418 |
| 1724884500 | 2.75 | -0.1 | -3.55 | 2.83 | 2.85 | 2.75 | 11589 |
| 1724798100 | 2.8512 | 0.02 | 0.75 | 2.79 | 3.0083 | 2.7799999 | 2372 |
| 1724711700 | 2.83 | -0.17 | -5.67 | 3.02 | 3.0857 | 2.83 | 9276 |
| 1724452500 | 3 | 0.17 | 6.01 | 2.7799999 | 3.0179999 | 2.72 | 2958 |
| 1724366100 | 2.83 | -0.12 | -4.07 | 2.95 | 3.0543999 | 2.83 | 21536 |
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
