
Pharvaris NV (PHVS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.31 | -1.80652680653 | 17.16 | 18 | 16.67 | 39094 | 17.31681995 | CS |
4 | -2.28 | -11.9184526921 | 19.13 | 19.9 | 16.67 | 38233 | 17.8771726 | CS |
12 | -7.53 | -30.8859721083 | 24.38 | 24.5 | 15.21 | 61443 | 18.88937506 | CS |
26 | -1.94 | -10.3246407664 | 18.79 | 25.4985 | 15.21 | 84470 | 19.9514259 | CS |
52 | -9.45 | -35.9315589354 | 26.3 | 28.845 | 15.21 | 75279 | 20.32892151 | CS |
156 | -0.35 | -2.03488372093 | 17.2 | 33 | 1.77 | 233119 | 12.66493863 | CS |
260 | -8.15 | -32.6 | 25 | 42.86 | 1.77 | 183443 | 13.44334778 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740008100 | 16.85 | -0.13 | -0.77 | 16.78 | 17.38 | 16.629999 | 34588 |
1739921700 | 16.98 | -0.29 | -1.68 | 17.555 | 17.575 | 16.83 | 28006 |
1739576100 | 17.27 | -0.1 | -0.58 | 17.08 | 17.94 | 17.05 | 65172 |
1739489700 | 17.37 | -0.33 | -1.86 | 17.78 | 17.91 | 17.35 | 35550 |
1739403300 | 17.7 | 0.17 | 0.97 | 17.16 | 18 | 17.16 | 27647 |
1739316900 | 17.53 | -0.33 | -1.82 | 17.5 | 17.75 | 17.01 | 37985 |
1739230500 | 17.855 | -0.44 | -2.38 | 18.09 | 18.09 | 17.55 | 25222 |
1738971300 | 18.29 | 0.03 | 0.16 | 17.81 | 18.29 | 17.5 | 23517 |
1738884900 | 18.26 | 0.73 | 4.16 | 17.5 | 18.525 | 17.5 | 19523 |
1738798500 | 17.53 | 0.36 | 2.10 | 17.21 | 17.8 | 17.01 | 52867 |
1738712100 | 17.17 | 0.03 | 0.18 | 17.05 | 17.56 | 17.02 | 16936 |
1738625700 | 17.14 | -0.46 | -2.61 | 17.31 | 17.4 | 16.86 | 29619 |
1738366500 | 17.6 | -0.13 | -0.73 | 18.28 | 18.7 | 17.33 | 50712 |
1738280100 | 17.73 | 0.09 | 0.51 | 17.59 | 18.3235 | 17.59 | 17090 |
1738193700 | 17.64 | -0.36 | -2.00 | 18 | 18.35 | 17.11 | 87268 |
1738107300 | 18 | -0.02 | -0.11 | 18.22 | 18.22 | 17.89 | 27753 |
1738020900 | 18.02 | -0.72 | -3.84 | 18.81 | 19.04 | 18.02 | 36713 |
1737761700 | 18.74 | -0.8 | -4.09 | 19.44 | 19.44 | 18.33 | 15371 |
1737675300 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
1737588900 | 19.54 | 0.42 | 2.20 | 19.13 | 19.9 | 18.6101 | 91235 |
1737502500 | 19.12 | 0.76 | 4.14 | 18.85 | 19.9 | 18.51 | 82581 |
1737156900 | 18.36 | 0.91 | 5.21 | 17.66 | 19.03 | 17.33 | 25930 |
1737070500 | 17.45 | 0.8 | 4.80 | 16.9 | 17.67 | 15.21 | 29577 |
1736984100 | 16.649999 | 0.65 | 4.06 | 16.559999 | 16.69 | 15.51 | 44114 |
1736897700 | 16 | -0.41 | -2.50 | 16.9 | 16.9 | 15.65 | 22421 |
1736811300 | 16.41 | -1.39 | -7.81 | 17.3 | 17.73 | 15.45 | 134640 |
1736552100 | 17.8 | -0.74 | -3.99 | 18.4 | 18.4 | 17.31 | 19279 |
1736379300 | 18.54 | -0.69 | -3.59 | 19.3 | 19.59 | 18.3 | 55108 |
1736292900 | 19.23 | 1.17 | 6.48 | 18.15 | 19.38 | 17.975 | 48166 |
1736206500 | 18.06 | -0.47 | -2.54 | 18.58 | 18.6 | 18.05 | 21864 |
1735947300 | 18.53 | -0.01 | -0.05 | 18.6187 | 19.1 | 18.18 | 119078 |
1735860900 | 18.54 | -0.63 | -3.29 | 18.9 | 19.89 | 18.07 | 33623 |
1735688100 | 19.17 | 0.15 | 0.79 | 18.92 | 19.48 | 18.36 | 30684 |
1735601700 | 19.02 | -0.41 | -2.11 | 19.28 | 19.88 | 18.18 | 34610 |
1735342500 | 19.43 | -0.07 | -0.36 | 19.22 | 19.5 | 18.72 | 19964 |
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 | 25177 |
1734737700 | 19.57 | 0.56 | 2.95 | 19.2 | 20.48 | 18.77 | 96346 |
1734651300 | 19.01 | 0.51 | 2.76 | 18.51 | 19.33 | 18.51 | 36904 |
1734564900 | 18.5 | 0.01 | 0.05 | 18.0101 | 18.999 | 18.0101 | 79030 |
1734478500 | 18.49 | -0.01 | -0.05 | 18.51 | 18.7 | 18.0281 | 45791 |
1734392100 | 18.5 | 0.1 | 0.54 | 18.69 | 18.85 | 18.14 | 32692 |
1734132900 | 18.4 | -0.62 | -3.26 | 19.27 | 19.6 | 17.93 | 49080 |
1734046500 | 19.02 | -0.39 | -2.01 | 19.48 | 19.67 | 19.02 | 21087 |
1733960100 | 19.41 | 1.11 | 6.07 | 18.26 | 19.6 | 18.16 | 83411 |
1733873700 | 18.3 | -0.24 | -1.29 | 18.79 | 19.46 | 17.82 | 93559 |
1733787300 | 18.54 | -0.53 | -2.78 | 19.2 | 19.53 | 18.2 | 145282 |
1733528100 | 19.07 | -0.45 | -2.31 | 19.72 | 20.15 | 18.68 | 125520 |
1733441700 | 19.52 | -0.48 | -2.40 | 20 | 20.7 | 18.88 | 158459 |
1733355300 | 20 | 0.22 | 1.11 | 19.73 | 20.48 | 19.41 | 163723 |
1733268900 | 19.78 | 0.63 | 3.29 | 20.9199 | 20.9199 | 18.76 | 138209 |
1733182500 | 19.15 | -2.75 | -12.56 | 21.22 | 22.18 | 18.5901 | 223983 |
1732917840 | 21.9 | -0.46 | -2.06 | 22.23 | 22.55 | 20.58 | 85588 |
1732750500 | 22.36 | -1.81 | -7.47 | 24.38 | 24.5 | 21.33 | 173046 |
1732664100 | 24.165 | 0.47 | 2.01 | 23.86 | 24.52 | 22.7001 | 148962 |
1732577700 | 23.69 | 1.4 | 6.28 | 22.45 | 24 | 21.19 | 156799 |
1732318500 | 22.29 | 1.25 | 5.94 | 21 | 22.29 | 20.965 | 142669 |
1732232100 | 21.04 | 0.54 | 2.63 | 20.91 | 21.34 | 20.17 | 58438 |
1732145700 | 20.5 | -0.01 | -0.05 | 20.28 | 20.55 | 18.81 | 53560 |
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