Hot Features
プレミアム
Oncolytics Biotech Inc (ONCY)
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 | 0.146 | 17.8048780488 | 0.82 | 0.966 | 0.7786 | 1634614 | 0.85956029 | CS |
| 4 | 0.196 | 25.4545454545 | 0.77 | 1.18 | 0.77 | 1731129 | 0.92011766 | CS |
| 12 | 0.0453 | 4.9201694363 | 0.9207 | 1.185 | 0.77 | 1321670 | 0.93636662 | CS |
| 26 | -0.074 | -7.11538461538 | 1.04 | 1.3 | 0.77 | 1287101 | 0.97620762 | CS |
| 52 | 0.316 | 48.6153846154 | 0.65 | 1.51 | 0.5614 | 1157065 | 1.03558422 | CS |
| 156 | -0.984 | -50.4615384615 | 1.95 | 3.3942 | 0.3258 | 770297 | 1.1957665 | CS |
| 260 | -1.784 | -64.8727272727 | 2.75 | 3.3942 | 0.3258 | 552785 | 1.28970539 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 0.9495 | 0.0993 | 11.68 | 0.88 | 0.96 | 0.88 | 2627520 |
| 1781562900 | 0.8502 | 0.0472 | 5.88 | 0.8199999 | 0.8772 | 0.8182 | 1163021 |
| 1781303700 | 0.803 | -0.017 | -2.07 | 0.8244 | 0.8399 | 0.8 | 649709 |
| 1781217300 | 0.8199999 | 0.0198999 | 2.49 | 0.8 | 0.8384 | 0.7786 | 1671870 |
| 1781130900 | 0.8001 | -0.0099 | -1.22 | 0.8199999 | 0.8441 | 0.7953 | 2060951 |
| 1781044500 | 0.81 | -0.03 | -3.57 | 0.85 | 0.88 | 0.8 | 2053870 |
| 1780958100 | 0.84 | 0.0038 | 0.45 | 0.83 | 0.86 | 0.8199999 | 1179614 |
| 1780698900 | 0.8362 | -0.0308 | -3.55 | 0.86 | 0.8624 | 0.83 | 1031638 |
| 1780612500 | 0.867 | -0.013 | -1.48 | 0.89 | 0.902 | 0.8507 | 1017358 |
| 1780526100 | 0.88 | -0.0476 | -5.13 | 0.95 | 0.9959 | 0.88 | 1558928 |
| 1780439700 | 0.9276 | -0.1324 | -12.49 | 1.11 | 1.11 | 0.9101 | 2811724 |
| 1780353300 | 1.06 | 0.02 | 1.92 | 1.1399999 | 1.18 | 1.05 | 6397404 |
| 1780094100 | 1.04 | 0.11 | 11.23 | 0.9583 | 1.07 | 0.9101 | 2862642 |
| 1780007700 | 0.935 | 0.035 | 3.89 | 0.9094 | 0.97745 | 0.889999 | 1999742 |
| 1779921300 | 0.9 | 0.0897 | 11.07 | 0.84 | 0.93 | 0.8260999 | 1654426 |
| 1779834900 | 0.8103 | 0.0008 | 0.10 | 0.8199 | 0.83 | 0.81 | 496064 |
| 1779489300 | 0.8095 | 0.0195 | 2.47 | 0.8052 | 0.8199 | 0.7929 | 565813 |
| 1779402900 | 0.79 | -0.03 | -3.66 | 0.825 | 0.8258 | 0.79 | 356765 |
| 1779316500 | 0.8199999 | 0.0449999 | 5.81 | 0.77 | 0.8395 | 0.77 | 732392 |
| 1779230100 | 0.775 | -0.0251 | -3.14 | 0.8 | 0.85 | 0.7701 | 715862 |
| 1779143700 | 0.8001 | -0.0499 | -5.87 | 0.84 | 0.8455 | 0.7899 | 1139814 |
| 1778884500 | 0.85 | -0.0229 | -2.62 | 0.87 | 0.8701 | 0.8418 | 846272 |
| 1778798100 | 0.8729 | 0.0019 | 0.22 | 0.87 | 0.9 | 0.8526 | 754816 |
| 1778711700 | 0.871 | -0.0323 | -3.58 | 0.8827 | 0.9003 | 0.8707 | 553345 |
| 1778625300 | 0.9033 | -0.0003 | -0.03 | 0.88 | 0.92 | 0.88 | 575937 |
| 1778538900 | 0.9036 | 0.0137 | 1.54 | 0.8947 | 0.9136 | 0.88 | 826157 |
| 1778279700 | 0.8899 | -0.0101 | -1.12 | 0.89 | 0.9019 | 0.8721 | 633522 |
| 1778193300 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.88 | 845397 |
| 1778106900 | 0.92 | 0.005 | 0.55 | 0.88 | 0.95 | 0.88 | 1234523 |
| 1778020500 | 0.915 | -0.0126 | -1.36 | 0.95 | 0.95 | 0.87 | 1539165 |
| 1777934100 | 0.9276 | 0.0575 | 6.61 | 0.89 | 0.95 | 0.872 | 1946623 |
| 1777674900 | 0.8701 | -0.0099 | -1.13 | 0.9 | 0.9199 | 0.87 | 673469 |
| 1777588500 | 0.88 | 0.009 | 1.03 | 0.925 | 0.97 | 0.88 | 808765 |
| 1777502100 | 0.871 | -0.0294 | -3.27 | 0.9 | 0.9 | 0.84 | 1857974 |
| 1777415700 | 0.9004 | -0.0683 | -7.05 | 0.98 | 0.9899 | 0.89 | 1617140 |
| 1777329300 | 0.9687 | -0.0613 | -5.95 | 1.17 | 1.17 | 0.92 | 6080027 |
| 1777070100 | 1.03 | -0.06 | -5.50 | 1.12 | 1.12 | 1 | 924766 |
| 1776983700 | 1.09 | -0.06 | -5.22 | 1.11 | 1.1599 | 1.06 | 736317 |
| 1776897300 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.185 | 1.1201 | 732607 |
| 1776810900 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.09 | 693535 |
| 1776724500 | 1.11 | -0.01 | -0.89 | 1.1 | 1.1299999 | 1.06 | 803721 |
| 1776465300 | 1.12 | 0.06 | 5.66 | 1.09 | 1.12 | 1.06 | 1048484 |
| 1776378900 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.06 | 708215 |
| 1776292500 | 1.1 | 0.08 | 7.84 | 1.02 | 1.1 | 1.01 | 1264038 |
| 1776206100 | 1.02 | -0.03 | -2.86 | 1 | 1.07 | 1 | 782078 |
| 1776119700 | 1.05 | 0.12 | 12.90 | 0.955 | 1.05 | 0.93005 | 1367536 |
| 1775860500 | 0.93 | -0.11 | -10.58 | 1.02 | 1.1 | 0.92 | 1999658 |
| 1775774100 | 1.04 | 0.13 | 14.80 | 0.9184 | 1.055 | 0.9 | 2400218 |
| 1775687700 | 0.9059 | 0.0059 | 0.66 | 0.9235 | 0.93 | 0.9 | 772199 |
| 1775601300 | 0.9 | -0.05 | -5.26 | 0.9078 | 0.918 | 0.855 | 815383 |
| 1775514900 | 0.95 | -0.0103 | -1.07 | 0.9459 | 0.9856 | 0.9364 | 443519 |
| 1775169300 | 0.9603 | 0.0302 | 3.25 | 0.9199 | 0.9812 | 0.9131 | 639200 |
| 1775082900 | 0.9301 | 0.0813 | 9.58 | 0.85 | 0.9597 | 0.85 | 852762 |
| 1774996500 | 0.8488 | 0.0438 | 5.44 | 0.81 | 0.879 | 0.8097 | 599555 |
| 1774910100 | 0.805 | -0.035 | -4.17 | 0.8454 | 0.8577 | 0.78 | 579860 |
| 1774650900 | 0.84 | -0.061 | -6.77 | 0.9 | 0.92159 | 0.8195 | 1690638 |
| 1774564500 | 0.901 | -0.049 | -5.16 | 0.95 | 0.9599 | 0.901 | 863666 |
| 1774478100 | 0.95 | 0.0265 | 2.87 | 0.9207 | 0.9645 | 0.9207 | 383738 |
| 1774391700 | 0.9235 | -0.0238 | -2.51 | 0.934 | 0.95 | 0.9123 | 392626 |
| 1774305300 | 0.9473 | -0.0027 | -0.28 | 0.9681 | 0.98 | 0.9402 | 539181 |
| 1774046100 | 0.95 | -0.0289 | -2.95 | 0.9692 | 1 | 0.94 | 446904 |
| 1773959700 | 0.9789 | 0.0184 | 1.92 | 0.96 | 0.9999 | 0.9348 | 631322 |
| 1773873300 | 0.9605 | -0.0303 | -3.06 | 0.99 | 0.9951 | 0.96 | 593517 |
| 1773786900 | 0.9908 | -0.0092 | -0.92 | 0.98 | 1.02 | 0.98 | 361117 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
