Hot Features
プレミアム
NeuroSense Therapeutics Ltd (NRSN)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.07 | -5.83333333333 | 1.2 | 1.2899 | 1.1179 | 129492 | 1.18328352 | CS |
| 4 | 0.16 | 16.4948453608 | 0.97 | 1.42 | 0.81 | 518981 | 1.16908167 | CS |
| 12 | 0.1624 | 16.7837949566 | 0.9676 | 1.42 | 0.8 | 299381 | 1.16062325 | CS |
| 26 | -0.14 | -11.0236220472 | 1.27 | 1.455 | 0.512 | 306838 | 1.00820243 | CS |
| 52 | 0.33 | 41.25 | 0.8 | 2.33 | 0.512 | 278302 | 1.19058775 | CS |
| 156 | -1.43 | -55.859375 | 2.56 | 8.18 | 0.4 | 983896 | 3.38920772 | CS |
| 260 | -3.42 | -75.1648351648 | 4.55 | 8.18 | 0.4 | 967541 | 3.38779763 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 1.1178999 | -0.07 | -5.84 | 1.165 | 1.165 | 1.1 | 96105 |
| 1736292900 | 1.1872 | -0.02 | -1.88 | 1.22 | 1.24 | 1.15 | 87275 |
| 1736206500 | 1.21 | 0.02 | 1.68 | 1.2605 | 1.2899 | 1.18 | 138004 |
| 1735947300 | 1.19 | 0.04 | 3.48 | 1.18 | 1.23 | 1.18 | 127128 |
| 1735860900 | 1.15 | -0.05 | -4.17 | 1.2135 | 1.215 | 1.1399999 | 142804 |
| 1735688100 | 1.2 | -0.04 | -3.23 | 1.26 | 1.28 | 1.1399999 | 227912 |
| 1735601700 | 1.24 | -0.04 | -3.13 | 1.28 | 1.33 | 1.17 | 290049 |
| 1735342500 | 1.28 | 0.01 | 0.79 | 1.2525 | 1.33 | 1.24 | 156609 |
| 1735256100 | 1.27 | -0.01 | -0.78 | 1.24 | 1.29 | 1.2 | 436359 |
| 1735077840 | 1.28 | 0.03 | 2.40 | 1.2 | 1.3 | 1.184 | 360185 |
| 1734996900 | 1.25 | -0.11 | -8.09 | 1.2 | 1.28 | 0.96 | 1423933 |
| 1734737700 | 1.36 | 0.08 | 6.25 | 1.245 | 1.42 | 1.22 | 1266688 |
| 1734651300 | 1.28 | 0.14 | 12.28 | 1.125 | 1.32 | 1.0802 | 951739 |
| 1734564900 | 1.1399999 | 0.05 | 4.59 | 1.0699 | 1.2 | 1.06 | 964708 |
| 1734478500 | 1.09 | 0.21 | 23.35 | 0.9053 | 1.1299999 | 0.86 | 721779 |
| 1734392100 | 0.8837 | 0.0237 | 2.76 | 0.8451 | 0.93 | 0.81 | 553204 |
| 1734132900 | 0.86 | -0.07 | -7.53 | 0.91 | 0.9378 | 0.81 | 277550 |
| 1734046500 | 0.93 | 0.0198 | 2.18 | 0.94 | 0.9495 | 0.851 | 132384 |
| 1733960100 | 0.9102 | -0.1098 | -10.76 | 0.97 | 0.98 | 0.88 | 918037 |
| 1733873700 | 1.02 | 0 | 0.00 | 1.0499 | 1.05 | 0.95 | 176320 |
| 1733787300 | 1.02 | -0.02 | -1.92 | 1.04 | 1.07 | 0.99 | 215716 |
| 1733528100 | 1.04 | 0 | 0.00 | 1.05 | 1.08 | 1 | 178268 |
| 1733441700 | 1.04 | -0.03 | -2.80 | 1.118 | 1.118 | 1.02 | 94399 |
| 1733355300 | 1.07 | -0.06 | -5.31 | 1.1304 | 1.1399 | 1.02 | 216662 |
| 1733268900 | 1.1299999 | 0.01 | 0.89 | 1.0697 | 1.15 | 1.06 | 212466 |
| 1733182500 | 1.12 | 0.13 | 13.13 | 1.05 | 1.29 | 1.05 | 1178850 |
| 1732917840 | 0.99 | 0.060193 | 6.47 | 0.94 | 1.08 | 0.9076 | 323046 |
| 1732750500 | 0.929807 | 0.029807 | 3.31 | 0.89 | 0.95 | 0.8 | 154049 |
| 1732664100 | 0.9 | 0.022556 | 2.57 | 0.9 | 0.9505 | 0.88 | 98692 |
| 1732577700 | 0.877444 | -0.022556 | -2.51 | 0.9 | 0.949999 | 0.86 | 208928 |
| 1732318500 | 0.9 | -0.02 | -2.17 | 0.95705 | 0.95705 | 0.8505 | 116977 |
| 1732232100 | 0.92 | -0.0701 | -7.08 | 0.9801 | 1.0199 | 0.9108 | 140339 |
| 1732145700 | 0.9901 | -0.1249 | -11.20 | 1.115 | 1.115 | 0.9701 | 194848 |
| 1732059300 | 1.115 | -0.07 | -5.51 | 1.152 | 1.19 | 1.11 | 167680 |
| 1731972900 | 1.18 | -0.05 | -4.07 | 1.2649999 | 1.2649999 | 1.1399 | 120167 |
| 1731713700 | 1.23 | -0.07 | -5.38 | 1.2701 | 1.2814 | 1.19 | 178254 |
| 1731627300 | 1.3 | -0.03 | -2.26 | 1.3 | 1.33 | 1.27 | 50861 |
| 1731540900 | 1.33 | 0 | 0.00 | 1.3294 | 1.34 | 1.27 | 101250 |
| 1731454500 | 1.33 | 0.01 | 0.76 | 1.31 | 1.35 | 1.3 | 48137 |
| 1731368100 | 1.32 | 0.03 | 2.33 | 1.3 | 1.35 | 1.3 | 119909 |
| 1731108900 | 1.29 | 0 | 0.00 | 1.3 | 1.3 | 1.26 | 23971 |
| 1731022500 | 1.29 | 0.01 | 0.78 | 1.31 | 1.3355 | 1.23 | 76155 |
| 1730936100 | 1.28 | 0.03 | 2.40 | 1.24 | 1.3 | 1.24 | 99910 |
| 1730849700 | 1.25 | 0.02 | 1.63 | 1.24 | 1.25 | 1.21 | 72562 |
| 1730763300 | 1.23 | -0.04 | -3.14 | 1.26 | 1.34 | 1.1399999 | 388593 |
| 1730500500 | 1.2699 | 0.02 | 1.59 | 1.28 | 1.3799999 | 1.23 | 492395 |
| 1730414100 | 1.25 | -0.05 | -3.85 | 1.31 | 1.32 | 1.12 | 361972 |
| 1730327700 | 1.3 | -0.04 | -2.99 | 1.312 | 1.34 | 1.29 | 38029 |
| 1730241300 | 1.34 | -0.01 | -0.74 | 1.3900999 | 1.3999 | 1.27 | 109337 |
| 1730154900 | 1.35 | 0.08 | 6.30 | 1.3 | 1.395 | 1.29 | 755905 |
| 1729895700 | 1.27 | 0.06 | 4.96 | 1.25 | 1.32 | 1.24 | 331765 |
| 1729809300 | 1.21 | 0.06 | 5.22 | 1.06 | 1.24 | 1.05 | 309573 |
| 1729722900 | 1.15 | 0 | 0.00 | 1.11 | 1.17 | 1.11 | 33987 |
| 1729636500 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.07 | 25811 |
| 1729550100 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1 | 1.04 | 55785 |
| 1729290900 | 1.07 | -0.03 | -2.73 | 1.1399999 | 1.15 | 1.05 | 60942 |
| 1729204500 | 1.1 | 0.12 | 12.30 | 0.99 | 1.1 | 0.9575 | 100306 |
| 1729118100 | 0.9795 | 0.0225 | 2.35 | 0.9676 | 1 | 0.92 | 143875 |
| 1729031700 | 0.957 | -0.133 | -12.20 | 1.16 | 1.22 | 0.9549 | 388408 |
| 1728945300 | 1.09 | -0.04 | -3.54 | 1.09 | 1.12 | 1.03 | 148119 |
| 1728686100 | 1.1299999 | -0.09 | -7.38 | 1.22 | 1.24 | 1.09 | 260492 |
| 1728599700 | 1.22 | -0 | -0.29 | 1.19 | 1.22 | 1.1 | 90455 |
| 1728513300 | 1.2235 | 0 | 0.29 | 1.24 | 1.25 | 1.09 | 221439 |
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
