Hot Features
プレミアム
Lantern Pharma Inc (LTRN)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.37 | -10.2209944751 | 3.62 | 3.62 | 3.1 | 68489 | 3.37669618 | CS |
| 4 | 0.26 | 8.69565217391 | 2.99 | 4.88 | 2.8 | 81100 | 3.54333098 | CS |
| 12 | -0.59 | -15.3645833333 | 3.84 | 4.88 | 2.79 | 55835 | 3.48495505 | CS |
| 26 | -1.36 | -29.5010845987 | 4.61 | 5.1 | 2.79 | 55514 | 3.81730202 | CS |
| 52 | -0.89 | -21.4975845411 | 4.14 | 11.99 | 2.79 | 125140 | 6.29565414 | CS |
| 156 | -4.22 | -56.4926372155 | 7.47 | 11.99 | 2.38 | 68616 | 5.92081915 | CS |
| 260 | -11.91 | -78.562005277 | 15.16 | 24.84 | 2.38 | 75167 | 9.50367141 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.145 | -0.03 | -1.01 | 3.2139 | 3.41 | 3.1 | 37574 |
| 1734651300 | 3.177 | -0.03 | -1.03 | 3.355 | 3.48 | 3.1 | 54511 |
| 1734564900 | 3.21 | -0.22 | -6.41 | 3.4 | 3.5998 | 3.2 | 62493 |
| 1734478500 | 3.43 | -0.13 | -3.65 | 3.5 | 3.551 | 3.3536 | 43618 |
| 1734392100 | 3.56 | 0.12 | 3.34 | 3.4 | 3.575 | 3.315 | 59262 |
| 1734132900 | 3.445 | -0.19 | -5.10 | 3.5529 | 3.585 | 3.2799999 | 96228 |
| 1734046500 | 3.63 | -0.21 | -5.47 | 3.8623 | 3.906806 | 3.55 | 31663 |
| 1733960100 | 3.84 | -0.14 | -3.52 | 4.21 | 4.32 | 3.81 | 37808 |
| 1733873700 | 3.98 | -0.17 | -4.10 | 4.25 | 4.2587 | 3.845 | 38747 |
| 1733787300 | 4.15 | 0.17 | 4.27 | 4.4997999 | 4.88 | 4.1 | 219836 |
| 1733528100 | 3.98 | 0.48 | 13.71 | 3.552 | 4.15 | 3.5302 | 101921 |
| 1733441700 | 3.5 | -0.33 | -8.62 | 3.79 | 3.795 | 3.4552 | 60271 |
| 1733355300 | 3.83 | 0.64 | 20.06 | 3.29 | 3.9 | 3.29 | 232507 |
| 1733268900 | 3.19 | 0.03 | 0.95 | 3.31 | 3.38 | 3.16 | 55435 |
| 1733182500 | 3.16 | -0.05 | -1.56 | 3.2599999 | 3.39 | 3.1201 | 27037 |
| 1732917840 | 3.21 | 0.1 | 3.22 | 3.191555 | 3.3889 | 3.19 | 12764 |
| 1732750500 | 3.11 | 0.04 | 1.24 | 3.09 | 3.19 | 3.0099999 | 23789 |
| 1732664100 | 3.072 | -0.06 | -1.85 | 3.21 | 3.25 | 3.06 | 73393 |
| 1732577700 | 3.13 | 0.05 | 1.62 | 3.11 | 3.2599999 | 3.0003 | 109008 |
| 1732318500 | 3.08 | 0.13 | 4.41 | 2.98 | 3.22 | 2.8 | 106569 |
| 1732232100 | 2.95 | 0.01 | 0.34 | 2.9613999 | 2.98 | 2.79 | 83537 |
| 1732145700 | 2.94 | -0.14 | -4.55 | 3.1115 | 3.189 | 2.9 | 64510 |
| 1732059300 | 3.08 | -0.08 | -2.53 | 3.3 | 3.37 | 2.93 | 47679 |
| 1731972900 | 3.16 | -0.38 | -10.73 | 3.54 | 3.5737 | 3.16 | 50088 |
| 1731713700 | 3.54 | 0.05 | 1.43 | 3.5399 | 3.54 | 3.361 | 68396 |
| 1731627300 | 3.49 | -0.04 | -1.13 | 3.5991 | 3.5991 | 3.45 | 76130 |
| 1731540900 | 3.53 | -0.05 | -1.40 | 3.6 | 3.6244 | 3.5 | 55434 |
| 1731454500 | 3.58 | 0.07 | 1.99 | 3.605 | 3.65 | 3.5 | 63696 |
| 1731368100 | 3.51 | -0.33 | -8.59 | 3.87 | 3.87 | 3.51 | 41009 |
| 1731108900 | 3.84 | 0.42 | 12.28 | 3.35 | 3.84 | 3.32 | 48811 |
| 1731022500 | 3.42 | 0.11 | 3.32 | 3.33 | 3.5 | 3.32 | 49752 |
| 1730936100 | 3.31 | 0.04 | 1.22 | 3.3365999 | 3.3542 | 3.2534 | 27064 |
| 1730849700 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.3825 | 3.2599999 | 25280 |
| 1730763300 | 3.2799999 | -0.03 | -0.91 | 3.19 | 3.32 | 3.14 | 21043 |
| 1730500500 | 3.31 | 0.19 | 5.92 | 3.18 | 3.31 | 3.05 | 19809 |
| 1730414100 | 3.125 | -0.14 | -4.14 | 3.2599999 | 3.2637999 | 3.04 | 59798 |
| 1730327700 | 3.2599999 | -0.23 | -6.59 | 3.4186 | 3.4499 | 3.23 | 52248 |
| 1730241300 | 3.49 | -0.17 | -4.64 | 3.59 | 3.68 | 3.35 | 63319 |
| 1730154900 | 3.66 | 0.32 | 9.58 | 3.336 | 3.66 | 3.33 | 78912 |
| 1729895700 | 3.34 | -0.11 | -3.19 | 3.4 | 3.4599 | 3.2002 | 31910 |
| 1729809300 | 3.45 | 0.08 | 2.37 | 3.37 | 3.4883 | 3.23 | 27036 |
| 1729722900 | 3.37 | -0.02 | -0.59 | 3.32 | 3.4 | 3.19 | 22061 |
| 1729636500 | 3.39 | 0.03 | 0.89 | 3.4999 | 3.4999 | 3.12 | 48096 |
| 1729550100 | 3.36 | -0.08 | -2.33 | 3.51 | 3.51 | 3.21 | 22419 |
| 1729290900 | 3.44 | 0.05 | 1.47 | 3.4 | 3.5 | 3.35 | 17111 |
| 1729204500 | 3.39 | -0.11 | -3.14 | 3.45 | 3.494 | 3.11 | 54353 |
| 1729118100 | 3.5 | -0.04 | -1.13 | 3.55 | 3.57 | 3.42 | 27857 |
| 1729031700 | 3.54 | -0.01 | -0.28 | 3.5 | 3.6 | 3.4201 | 66070 |
| 1728945300 | 3.55 | 0.07 | 2.01 | 3.62 | 3.635 | 3.4818 | 21371 |
| 1728686100 | 3.48 | 0.09 | 2.65 | 3.39 | 3.6065 | 3.39 | 24448 |
| 1728599700 | 3.39 | -0.14 | -3.97 | 3.47 | 3.5899 | 3.3 | 55710 |
| 1728513300 | 3.53 | -0.16 | -4.34 | 3.68 | 3.791 | 3.49 | 45114 |
| 1728426900 | 3.69 | -0.04 | -1.07 | 3.65 | 3.8597 | 3.65 | 23552 |
| 1728340500 | 3.73 | -0.04 | -1.06 | 3.72 | 3.8699 | 3.6301 | 11940 |
| 1728081300 | 3.77 | 0.17 | 4.72 | 3.6 | 3.8428 | 3.5501 | 23243 |
| 1727994900 | 3.6 | -0.11 | -2.96 | 3.825 | 3.8899 | 3.52 | 27969 |
| 1727908500 | 3.71 | -0.05 | -1.33 | 3.77 | 3.85 | 3.66 | 20500 |
| 1727822100 | 3.76 | 0.09 | 2.45 | 3.75 | 3.83 | 3.5501 | 41631 |
| 1727735520 | 3.67 | -0.11 | -2.78 | 3.74 | 3.89 | 3.5491 | 29907 |
| 1727476500 | 3.775 | -0.07 | -1.69 | 3.84 | 3.94 | 3.7203 | 52786 |
| 1727390100 | 3.84 | -0.08 | -2.04 | 4 | 4.1313 | 3.78 | 44732 |
| 1727303700 | 3.92 | -0.12 | -2.97 | 3.99 | 4.14 | 3.91 | 30314 |
| 1727217300 | 4.04 | 0.09 | 2.28 | 3.96 | 4.09 | 3.9312 | 30390 |
| 1727130900 | 3.95 | -0.04 | -1.00 | 4.1 | 4.2501 | 3.8703 | 47846 |
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
