Hot Features
プレミアム
Phio Pharmaceuticals Corporation (PHIO)
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 | -0.1 | -6.94444444444 | 1.44 | 1.44 | 1.2201 | 165307 | 1.3568772 | CS |
| 4 | -0.69 | -33.9901477833 | 2.03 | 2.04 | 1.2201 | 199861 | 1.64589369 | CS |
| 12 | -1.48 | -52.4822695035 | 2.82 | 9.79 | 1.2201 | 7279614 | 5.48772232 | CS |
| 26 | -1.34 | -50 | 2.68 | 9.79 | 1.2201 | 3259211 | 5.46002116 | CS |
| 52 | -7.12 | -84.1607565012 | 8.46 | 9.99 | 1.2201 | 1678994 | 5.53575956 | CS |
| 156 | -86.14 | -98.4682213077 | 87.48 | 261.36 | 1.2201 | 1089725 | 65.09986064 | CS |
| 260 | -325.9 | -99.590514607 | 327.24 | 699.84 | 1.2201 | 943896 | 129.69712913 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.3 | -0.04 | -2.99 | 1.36 | 1.37 | 1.26 | 90121 |
| 1741304100 | 1.34 | -0.05 | -3.60 | 1.32 | 1.4 | 1.3 | 146808 |
| 1741217700 | 1.3899999 | 0.07 | 5.30 | 1.36 | 1.44 | 1.3 | 261988 |
| 1741131300 | 1.32 | 0 | 0.00 | 1.33 | 1.35 | 1.2201 | 193278 |
| 1741044900 | 1.32 | -0.1 | -7.04 | 1.4 | 1.43 | 1.31 | 140964 |
| 1740785700 | 1.42 | -0.01 | -0.70 | 1.45 | 1.45 | 1.36 | 94555 |
| 1740699300 | 1.43 | -0.06 | -4.03 | 1.5 | 1.52 | 1.43 | 91398 |
| 1740612900 | 1.49 | 0.02 | 1.36 | 1.42 | 1.52 | 1.42 | 110770 |
| 1740526500 | 1.47 | -0.1 | -6.37 | 1.56 | 1.61 | 1.43 | 291037 |
| 1740440100 | 1.57 | -0.1 | -5.99 | 1.66 | 1.69 | 1.56 | 166714 |
| 1740180900 | 1.67 | -0.05 | -2.91 | 1.72 | 1.7398 | 1.65 | 82566 |
| 1740094500 | 1.72 | -0.02 | -1.15 | 1.73 | 1.75 | 1.69 | 104928 |
| 1740008100 | 1.74 | 0.04 | 2.35 | 1.65 | 1.78 | 1.6399999 | 201972 |
| 1739921700 | 1.7 | -0.11 | -6.08 | 1.77 | 1.83 | 1.67 | 298968 |
| 1739576100 | 1.81 | 0.02 | 1.12 | 1.83 | 1.88 | 1.79 | 256618 |
| 1739489700 | 1.79 | -0.04 | -2.19 | 1.8 | 1.86 | 1.76 | 169577 |
| 1739403300 | 1.83 | 0.03 | 1.67 | 1.91 | 1.91 | 1.765 | 172540 |
| 1739316900 | 1.7999 | 0.02 | 1.12 | 1.78 | 1.84 | 1.745 | 219553 |
| 1739230500 | 1.78 | -0.11 | -5.82 | 1.92 | 1.92 | 1.78 | 419773 |
| 1738971300 | 1.89 | -0.14 | -6.90 | 2.06 | 2.06 | 1.88 | 454219 |
| 1738884900 | 2.0299999 | 0.04 | 2.01 | 2.05 | 2.0738 | 1.9897 | 197450 |
| 1738798500 | 1.99 | -0.05 | -2.45 | 2.0099999 | 2.05 | 1.93 | 438939 |
| 1738712100 | 2.04 | 0 | 0.00 | 2.11 | 2.175 | 2.02 | 484236 |
| 1738625700 | 2.04 | -0.02 | -0.97 | 2 | 2.11 | 1.9201 | 474396 |
| 1738366500 | 2.06 | -0.16 | -7.21 | 2.2599999 | 2.27 | 2.05 | 829978 |
| 1738280100 | 2.22 | -0.06 | -2.63 | 2.14 | 2.35 | 2.085 | 798113 |
| 1738193700 | 2.2799999 | -0.27 | -10.59 | 2.55 | 2.63 | 2.22 | 2254871 |
| 1738107300 | 2.55 | 0.53 | 26.24 | 2.24 | 2.86 | 2 | 10376513 |
| 1738020900 | 2.02 | -0.19 | -8.60 | 2.06 | 2.23 | 1.93 | 711178 |
| 1737761700 | 2.21 | -0.08 | -3.49 | 2.27 | 2.39 | 2.2001 | 538572 |
| 1737675300 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1737588900 | 2.29 | -0.19 | -7.66 | 2.35 | 2.49 | 2.21 | 886909 |
| 1737502500 | 2.48 | -0.29 | -10.47 | 2.77 | 2.79 | 2.45 | 1413252 |
| 1737156900 | 2.77 | -0.14 | -4.81 | 2.7599999 | 2.89 | 2.61 | 2076148 |
| 1737070500 | 2.91 | 0.25 | 9.40 | 2.74 | 4.53 | 2.4101 | 51357111 |
| 1736984100 | 2.66 | -0.92 | -25.70 | 3 | 3 | 2.52 | 4212452 |
| 1736897700 | 3.58 | -3.02 | -45.76 | 3.84 | 4.7699999 | 3.14 | 11163610 |
| 1736811300 | 6.6 | 4.91 | 290.53 | 4.16 | 9.7899999 | 4.14 | 281518886 |
| 1736552100 | 1.69 | 0 | 0.00 | 1.69 | 1.7 | 1.61 | 50383 |
| 1736379300 | 1.69 | -0.12 | -6.63 | 1.8 | 1.8 | 1.6500999 | 97117 |
| 1736292900 | 1.81 | -0.03 | -1.63 | 1.88 | 1.88 | 1.732 | 79507 |
| 1736206500 | 1.84 | -0.13 | -6.60 | 1.97 | 2.0363 | 1.84 | 179693 |
| 1735947300 | 1.97 | 0.07 | 3.68 | 1.92 | 2.02 | 1.91 | 159405 |
| 1735860900 | 1.9 | 0.1 | 5.56 | 1.81 | 1.9886 | 1.81 | 274687 |
| 1735688100 | 1.8 | -0.1 | -5.26 | 1.93 | 1.93 | 1.76 | 74825 |
| 1735601700 | 1.9 | -0.03 | -1.55 | 1.85 | 1.91 | 1.81 | 107807 |
| 1735342500 | 1.93 | -0.16 | -7.66 | 1.99 | 2.0099999 | 1.75 | 255866 |
| 1735256100 | 2.09 | -0.11 | -5.00 | 2 | 2.1656 | 1.895 | 370083 |
| 1735077840 | 2.2 | -0.03 | -1.35 | 2.14 | 2.43 | 2.05 | 523787 |
| 1734996900 | 2.23 | 0.47 | 26.70 | 2.68 | 2.9699 | 1.91 | 11123377 |
| 1734737700 | 1.76 | 0.02 | 1.15 | 1.65 | 1.81 | 1.57 | 345293 |
| 1734651300 | 1.74 | -0.77 | -30.68 | 2.82 | 3 | 1.53 | 6007026 |
| 1734564900 | 2.5099999 | -0.19 | -7.04 | 2.7 | 2.8241 | 2.5019999 | 21717 |
| 1734478500 | 2.7 | -0.14 | -4.93 | 2.79 | 2.89 | 2.58 | 13970 |
| 1734392100 | 2.84 | 0.03 | 1.07 | 2.81 | 2.9116 | 2.71 | 34561 |
| 1734132900 | 2.81 | -0.06 | -2.13 | 2.87 | 2.9087 | 2.75 | 37012 |
| 1734046500 | 2.8711 | 0.17 | 6.34 | 2.79 | 3.108 | 2.745 | 82954 |
| 1733960100 | 2.7 | -0.11 | -3.91 | 2.85 | 2.8687 | 2.645 | 26926 |
| 1733873700 | 2.81 | 0.08 | 2.93 | 2.74 | 2.81 | 2.677 | 31124 |
| 1733787300 | 2.73 | -0.11 | -3.87 | 2.84 | 2.88 | 2.71 | 16875 |
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
