Hot Features
プレミアム
Pharvaris NV (PHVS)
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 | 0.72 | 3.8338658147 | 18.78 | 20.48 | 18.32 | 43308 | 19.29868022 | CS |
| 4 | -2.52 | -11.4441416894 | 22.02 | 22.55 | 17.82 | 90443 | 19.30218926 | CS |
| 12 | 1.27 | 6.96653867252 | 18.23 | 25.4985 | 17.275 | 86945 | 21.14023355 | CS |
| 26 | 0.22 | 1.14107883817 | 19.28 | 25.4985 | 15.5 | 86320 | 19.87180756 | CS |
| 52 | -7.3 | -27.2388059701 | 26.8 | 33 | 15.37 | 88944 | 22.36904721 | CS |
| 156 | 3.85 | 24.6006389776 | 15.65 | 33 | 1.77 | 204743 | 13.14388501 | CS |
| 260 | -5.5 | -22 | 25 | 42.86 | 1.77 | 168901 | 13.99610316 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 19.5 | 0.67 | 3.56 | 18.59 | 20 | 18.55 | 57155 |
| 1735077840 | 18.83 | -0.1 | -0.53 | 18.94 | 19.02 | 18.32 | 12597 |
| 1734996900 | 18.93 | -0.64 | -3.27 | 19.78 | 19.925 | 18.82 | 26035 |
| 1734737700 | 19.57 | 0.56 | 2.95 | 19 | 20.48 | 18.77 | 97070 |
| 1734651300 | 19.01 | 0.51 | 2.76 | 18.78 | 19.33 | 18.51 | 37531 |
| 1734564900 | 18.5 | 0.01 | 0.05 | 18.71 | 18.999 | 18.0101 | 79246 |
| 1734478500 | 18.49 | -0.01 | -0.05 | 18.4 | 18.7 | 18.0281 | 46123 |
| 1734392100 | 18.5 | 0.1 | 0.54 | 18.51 | 18.85 | 18.14 | 32808 |
| 1734132900 | 18.4 | -0.62 | -3.26 | 19.11 | 19.6 | 17.93 | 49510 |
| 1734046500 | 19.02 | -0.39 | -2.01 | 19.39 | 20.1729 | 19.02 | 22367 |
| 1733960100 | 19.41 | 1.11 | 6.07 | 18.43 | 19.6 | 18.16 | 84805 |
| 1733873700 | 18.3 | -0.24 | -1.29 | 18.74 | 19.46 | 17.82 | 93856 |
| 1733787300 | 18.54 | -0.53 | -2.78 | 18.84 | 19.53 | 18.2 | 146874 |
| 1733528100 | 19.07 | -0.45 | -2.31 | 19.72 | 20.15 | 18.68 | 126248 |
| 1733441700 | 19.52 | -0.48 | -2.40 | 20 | 20.7 | 18.88 | 159028 |
| 1733355300 | 20 | 0.22 | 1.11 | 19.81 | 20.48 | 19.41 | 164682 |
| 1733268900 | 19.78 | 0.63 | 3.29 | 18.99 | 20.9199 | 18.76 | 139310 |
| 1733182500 | 19.15 | -2.75 | -12.56 | 21.22 | 22.18 | 18.5901 | 224009 |
| 1732917840 | 21.9 | -0.46 | -2.06 | 22.02 | 22.55 | 20.58 | 85875 |
| 1732750500 | 22.36 | -1.81 | -7.47 | 24.38 | 24.5 | 21.33 | 173583 |
| 1732664100 | 24.165 | 0.47 | 2.01 | 23.3 | 24.52 | 22.7001 | 151026 |
| 1732577700 | 23.69 | 1.4 | 6.28 | 22.45 | 24 | 21.19 | 157000 |
| 1732318500 | 22.29 | 1.25 | 5.94 | 21.04 | 22.29 | 20.545 | 146666 |
| 1732232100 | 21.04 | 0.54 | 2.63 | 20.71 | 21.34 | 20.17 | 58762 |
| 1732145700 | 20.5 | -0.01 | -0.05 | 20.36 | 20.65 | 18.81 | 53755 |
| 1732059300 | 20.51 | -0.41 | -1.96 | 20.92 | 21.85 | 20.51 | 46616 |
| 1731972900 | 20.92 | 0.57 | 2.80 | 20.35 | 20.98 | 20.06 | 25160 |
| 1731713700 | 20.35 | -0.2 | -0.97 | 20.55 | 21.16 | 20 | 29206 |
| 1731627300 | 20.55 | 0.51 | 2.54 | 20.01 | 20.55 | 20 | 14948 |
| 1731540900 | 20.04 | 0.2 | 1.01 | 20 | 20.75 | 20 | 19209 |
| 1731454500 | 19.84 | -1.41 | -6.64 | 21.15 | 21.38 | 19.78 | 33914 |
| 1731368100 | 21.25 | -1.36 | -6.02 | 22.87 | 22.87 | 21.1 | 35115 |
| 1731108900 | 22.61 | 0.29 | 1.30 | 22.42 | 23.06 | 21.93 | 23350 |
| 1731022500 | 22.32 | -2.69 | -10.76 | 25.07 | 25.4 | 22.19 | 69898 |
| 1730936100 | 25.01 | 1.8 | 7.76 | 23.49 | 25.01 | 23.19 | 102519 |
| 1730849700 | 23.21 | -0.72 | -3.01 | 24.36 | 24.545 | 22.8608 | 74098 |
| 1730763300 | 23.93 | -0.22 | -0.91 | 24.09 | 25.4985 | 23.65 | 108971 |
| 1730500500 | 24.15 | -0.72 | -2.90 | 24.61 | 24.68 | 23.89 | 46135 |
| 1730414100 | 24.87 | 0.07 | 0.28 | 24.57 | 25.395 | 23.955 | 159869 |
| 1730327700 | 24.8 | 1.05 | 4.42 | 23.88 | 25 | 23.4 | 89252 |
| 1730241300 | 23.75 | 0.4 | 1.71 | 23.2 | 23.99 | 22.74 | 105221 |
| 1730154900 | 23.35 | 1.64 | 7.55 | 21.56 | 23.91 | 21.56 | 106915 |
| 1729895700 | 21.71 | 0.38 | 1.78 | 21.26 | 21.82 | 21.26 | 11343 |
| 1729809300 | 21.33 | -0.88 | -3.96 | 22.22 | 23.1 | 21.27 | 73193 |
| 1729722900 | 22.21 | -0.15 | -0.67 | 22.19 | 22.555 | 21.82 | 31697 |
| 1729636500 | 22.36 | -0.28 | -1.24 | 22.65 | 22.65 | 21.89 | 42222 |
| 1729550100 | 22.64 | 1.44 | 6.79 | 21.32 | 22.65 | 20.86 | 438662 |
| 1729290900 | 21.2 | -0.05 | -0.24 | 21.49 | 21.75 | 20.8 | 82119 |
| 1729204500 | 21.25 | -0.25 | -1.16 | 21.5 | 21.745 | 20.8 | 49750 |
| 1729118100 | 21.5 | 0.68 | 3.27 | 21.02 | 22.12 | 20.53 | 139782 |
| 1729031700 | 20.82 | 0.26 | 1.26 | 20.62 | 21.14 | 20.5 | 56720 |
| 1728945300 | 20.56 | 0.83 | 4.21 | 19.73 | 20.9 | 19.41 | 101560 |
| 1728686100 | 19.73 | 1.9 | 10.66 | 17.78 | 20.31 | 17.6549 | 25071 |
| 1728599700 | 17.83 | -0.08 | -0.45 | 18.05 | 18.29 | 17.275 | 64739 |
| 1728513300 | 17.91 | 0.01 | 0.06 | 17.71 | 18.5 | 17.52 | 211043 |
| 1728426900 | 17.9 | -0.27 | -1.49 | 18.2 | 18.4629 | 17.7 | 67890 |
| 1728340500 | 18.17 | -0.03 | -0.16 | 18.27 | 18.55 | 18.03 | 34312 |
| 1728081300 | 18.2 | 0.31 | 1.73 | 17.36 | 18.38 | 17.36 | 71447 |
| 1727994900 | 17.89 | -0.43 | -2.35 | 18.23 | 18.36 | 17.69 | 22373 |
| 1727908500 | 18.32 | -0.11 | -0.60 | 18.44 | 18.44 | 18.05 | 89910 |
| 1727822100 | 18.43 | -0.09 | -0.49 | 18.4 | 18.96 | 17.874 | 69052 |
| 1727735700 | 18.52 | -0.02 | -0.11 | 18.52 | 18.7025 | 18.23 | 54840 |
| 1727476500 | 18.54 | -0.35 | -1.85 | 19.08 | 19.085 | 18.1 | 53157 |
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
