Hot Features
プレミアム
Ovid Therapeutics Inc (OVID)
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 | -0.0634 | -8.34210526316 | 0.76 | 0.807899 | 0.6632 | 666025 | 0.731071 | CS |
| 4 | -0.2512 | -26.5034817472 | 0.9478 | 1.02 | 0.6632 | 509472 | 0.77174191 | CS |
| 12 | -0.5834 | -45.578125 | 1.28 | 1.47 | 0.6632 | 352860 | 0.94560423 | CS |
| 26 | -0.3534 | -33.6571428571 | 1.05 | 1.47 | 0.6632 | 251310 | 1.01526722 | CS |
| 52 | -3.2134 | -82.1841432225 | 3.91 | 4.1 | 0.6632 | 390719 | 1.27659296 | CS |
| 156 | -1.9634 | -73.8120300752 | 2.66 | 4.1389 | 0.6632 | 231354 | 2.01246232 | CS |
| 260 | -2.7034 | -79.5117647059 | 3.4 | 10.45 | 0.6632 | 630763 | 3.80580702 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.6634 | -0.0367 | -5.24 | 0.7198 | 0.7218 | 0.66 | 516465 |
| 1738280100 | 0.7000999 | -0.0413 | -5.57 | 0.71 | 0.738 | 0.6782 | 692075 |
| 1738193700 | 0.7413999 | 0.0134999 | 1.85 | 0.72 | 0.807899 | 0.7104 | 2003189 |
| 1738107300 | 0.7279 | -0.0039 | -0.53 | 0.758 | 0.758 | 0.7000999 | 104876 |
| 1738020900 | 0.7318 | -0.0023 | -0.31 | 0.7306 | 0.7644 | 0.7115 | 230197 |
| 1737761700 | 0.7341 | 0.0311 | 4.42 | 0.76 | 0.7823 | 0.7135 | 299789 |
| 1737675300 | 0.703 | 0 | 0.00 | 0.703 | 0.703 | 0.703 | 0 |
| 1737588900 | 0.703 | 0.0048 | 0.69 | 0.6951 | 0.7459 | 0.68 | 536815 |
| 1737502500 | 0.6982 | -0.0418 | -5.65 | 0.7362 | 0.7574999 | 0.6924 | 605012 |
| 1737156900 | 0.74 | 0.01 | 1.37 | 0.7392 | 0.79 | 0.72 | 282689 |
| 1737070500 | 0.73 | -0.0318 | -4.17 | 0.75 | 0.7766999 | 0.725 | 159419 |
| 1736984100 | 0.7618 | 0.0049 | 0.65 | 0.751 | 0.7899 | 0.73 | 239366 |
| 1736897700 | 0.7569 | -0.0471 | -5.86 | 0.7949 | 0.8126 | 0.755 | 278815 |
| 1736811300 | 0.804 | -0.0167 | -2.03 | 0.8101 | 0.8765 | 0.752 | 589949 |
| 1736552100 | 0.8207 | -0.0892 | -9.80 | 0.94 | 0.94 | 0.8126 | 1929086 |
| 1736379300 | 0.9099 | -0.0533 | -5.53 | 0.9443 | 0.9758 | 0.905 | 136556 |
| 1736292900 | 0.9632 | 0.0128 | 1.35 | 0.96 | 1.0099 | 0.94 | 146731 |
| 1736206500 | 0.9504 | -0.0134 | -1.39 | 0.9746 | 1 | 0.949 | 250706 |
| 1735947300 | 0.9638 | 0.0058 | 0.61 | 0.9478 | 1.02 | 0.93 | 175756 |
| 1735860900 | 0.958 | 0.0243 | 2.60 | 0.95 | 0.9922 | 0.933 | 111605 |
| 1735688100 | 0.9337 | -0.0234 | -2.44 | 0.97 | 0.98775 | 0.93 | 195703 |
| 1735601700 | 0.9571 | -0.0131 | -1.35 | 0.96 | 0.98 | 0.95 | 248976 |
| 1735342500 | 0.9702 | -0.0279 | -2.80 | 0.9847 | 1.04 | 0.97 | 196711 |
| 1735256100 | 0.9981 | 0.0318 | 3.29 | 0.9613 | 1.01 | 0.9512 | 103193 |
| 1735077840 | 0.9663 | 0.0166 | 1.75 | 0.96 | 1.02 | 0.93 | 107096 |
| 1734996900 | 0.9497 | -0.0494 | -4.94 | 1 | 1.0049999 | 0.9258 | 364815 |
| 1734737700 | 0.9991 | -0.0209 | -2.05 | 1.01 | 1.065 | 0.99 | 969893 |
| 1734651300 | 1.02 | 0.01 | 0.99 | 1.06 | 1.07 | 1.02 | 505545 |
| 1734564900 | 1.01 | -0.05 | -4.72 | 1.05 | 1.07 | 0.9941 | 705832 |
| 1734478500 | 1.06 | 0.01 | 0.95 | 1.02 | 1.065 | 1.02 | 266336 |
| 1734392100 | 1.05 | 0.02 | 1.94 | 1.03 | 1.09 | 1.01 | 332485 |
| 1734132900 | 1.03 | -0.03 | -2.83 | 1.04 | 1.06 | 1 | 252347 |
| 1734046500 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1299999 | 1.0263 | 169768 |
| 1733960100 | 1.09 | -0.05 | -4.39 | 1.16 | 1.17 | 1.08 | 290369 |
| 1733873700 | 1.1399999 | -0.03 | -2.56 | 1.22 | 1.22 | 1.12 | 184153 |
| 1733787300 | 1.17 | 0.02 | 1.74 | 1.12 | 1.2 | 1.1 | 473331 |
| 1733528100 | 1.15 | 0.12 | 11.65 | 1.06 | 1.1775 | 1.0204 | 299333 |
| 1733441700 | 1.03 | -0.03 | -2.83 | 1.05 | 1.1 | 1.01 | 165258 |
| 1733355300 | 1.06 | -0.04 | -3.64 | 1.07 | 1.11 | 1.035 | 199188 |
| 1733268900 | 1.1 | -0.04 | -3.51 | 1.12 | 1.1299999 | 1.08 | 155932 |
| 1733182500 | 1.1399999 | 0 | 0.00 | 1.15 | 1.16 | 1.12 | 176877 |
| 1732917840 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.15 | 1.09 | 129111 |
| 1732750500 | 1.11 | 0.02 | 1.83 | 1.1 | 1.1198999 | 1.09 | 102146 |
| 1732664100 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.08 | 120531 |
| 1732577700 | 1.1 | 0.05 | 4.76 | 1.08 | 1.12 | 1.07 | 266743 |
| 1732318500 | 1.05 | -0.01 | -0.94 | 1.06 | 1.065 | 1.02 | 162093 |
| 1732232100 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.01 | 123658 |
| 1732145700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 1.0198 | 216267 |
| 1732059300 | 1.03 | -0.01 | -0.96 | 1.03 | 1.06 | 0.9877 | 267617 |
| 1731972900 | 1.04 | -0.02 | -1.89 | 1.09 | 1.09 | 1.02 | 489307 |
| 1731713700 | 1.06 | -0.09 | -7.83 | 1.17 | 1.19 | 1.03 | 437654 |
| 1731627300 | 1.15 | -0.07 | -5.74 | 1.22 | 1.23 | 1.1399999 | 136118 |
| 1731540900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.27 | 1.11 | 387670 |
| 1731454500 | 1.24 | -0.12 | -8.82 | 1.3799999 | 1.3899999 | 1.24 | 239265 |
| 1731368100 | 1.36 | 0.07 | 5.43 | 1.32 | 1.47 | 1.31 | 875178 |
| 1731108900 | 1.29 | -0.01 | -0.77 | 1.28 | 1.32 | 1.2695 | 156088 |
| 1731022500 | 1.3 | 0 | 0.00 | 1.3 | 1.37 | 1.25 | 296236 |
| 1730936100 | 1.3 | 0.05 | 4.00 | 1.27 | 1.31 | 1.1299999 | 426675 |
| 1730849700 | 1.25 | 0.07 | 5.93 | 1.18 | 1.25 | 1.1399999 | 146628 |
| 1730763300 | 1.18 | 0.04 | 3.51 | 1.12 | 1.2 | 1.11 | 134669 |
| 1730500500 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.19 | 1.1 | 167288 |
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
