Hot Features
プレミアム
Pliant Therapeutics Inc (PLRX)
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 | 0.11 | 7.63888888889 | 1.44 | 1.59 | 1.41 | 807933 | 1.49426619 | CS |
| 4 | 0.08 | 5.44217687075 | 1.47 | 1.59 | 1.1001 | 1184414 | 1.3796021 | CS |
| 12 | -9.31 | -85.7274401473 | 10.86 | 12.88 | 1.1001 | 2890472 | 2.54256839 | CS |
| 26 | -12.66 | -89.0921885996 | 14.21 | 16.1 | 1.1001 | 1633275 | 4.31158077 | CS |
| 52 | -11 | -87.6494023904 | 12.55 | 16.52 | 1.1001 | 1050445 | 6.23891621 | CS |
| 156 | -5.7 | -78.6206896552 | 7.25 | 36.64 | 1.1001 | 855567 | 14.94359866 | CS |
| 260 | -20.95 | -93.1111111111 | 22.5 | 43.92 | 1.1001 | 575128 | 15.67728269 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745447700 | 1.54 | 0.04 | 2.67 | 1.535 | 1.58 | 1.53 | 801250 |
| 1745361300 | 1.5 | 0.02 | 1.35 | 1.5 | 1.525 | 1.45 | 658648 |
| 1745274900 | 1.48 | 0.02 | 1.37 | 1.42 | 1.59 | 1.41 | 1014657 |
| 1744929300 | 1.46 | 0.02 | 1.39 | 1.44 | 1.5066 | 1.41 | 757175 |
| 1744842900 | 1.44 | -0.02 | -1.37 | 1.43 | 1.4695 | 1.4 | 565129 |
| 1744756500 | 1.46 | 0.04 | 2.82 | 1.42 | 1.46 | 1.37 | 975885 |
| 1744670100 | 1.42 | 0.08 | 5.97 | 1.37 | 1.44 | 1.31 | 1241274 |
| 1744410900 | 1.34 | 0.09 | 6.77 | 1.25 | 1.34 | 1.23 | 1043680 |
| 1744324500 | 1.2549999 | -0.06 | -4.20 | 1.3 | 1.3 | 1.23 | 783912 |
| 1744238100 | 1.31 | 0.09 | 6.94 | 1.2 | 1.34 | 1.1001 | 1563944 |
| 1744151700 | 1.225 | -0.03 | -2.00 | 1.3 | 1.3 | 1.2 | 960665 |
| 1744065300 | 1.25 | -0.09 | -6.72 | 1.29 | 1.355 | 1.205 | 1659971 |
| 1743806100 | 1.34 | 0.03 | 2.29 | 1.28 | 1.35 | 1.24 | 1412098 |
| 1743719700 | 1.31 | -0.1 | -7.09 | 1.34 | 1.35 | 1.28 | 1109038 |
| 1743633300 | 1.41 | 0.04 | 2.92 | 1.36 | 1.455 | 1.32 | 1092048 |
| 1743546900 | 1.37 | 0.02 | 1.48 | 1.3 | 1.41 | 1.242 | 3093196 |
| 1743460500 | 1.35 | -0.12 | -8.16 | 1.43 | 1.43 | 1.33 | 1569692 |
| 1743201300 | 1.47 | -0.04 | -2.65 | 1.51 | 1.56 | 1.46 | 819508 |
| 1743114900 | 1.51 | 0.04 | 2.72 | 1.47 | 1.53 | 1.44 | 1382096 |
| 1743028500 | 1.47 | -0.02 | -1.34 | 1.54 | 1.54 | 1.42 | 1471593 |
| 1742942100 | 1.49 | -0.1 | -6.29 | 1.59 | 1.6439999 | 1.47 | 2003434 |
| 1742855700 | 1.59 | 0.04 | 2.58 | 1.58 | 1.66 | 1.55 | 1440470 |
| 1742596500 | 1.55 | -0.03 | -1.90 | 1.58 | 1.66 | 1.52 | 3908186 |
| 1742510100 | 1.58 | -0.04 | -2.47 | 1.59 | 1.62 | 1.53 | 769147 |
| 1742423700 | 1.62 | -0.07 | -4.14 | 1.66 | 1.7 | 1.6 | 2828828 |
| 1742337300 | 1.69 | -0.01 | -0.59 | 1.65 | 1.72 | 1.59 | 3003421 |
| 1742250900 | 1.7 | 0.16 | 10.39 | 1.55 | 1.775 | 1.54 | 3212462 |
| 1741991700 | 1.54 | 0.02 | 1.32 | 1.54 | 1.6 | 1.5235 | 1328564 |
| 1741905300 | 1.52 | -0.06 | -3.80 | 1.59 | 1.61 | 1.5 | 1110512 |
| 1741818900 | 1.58 | 0.02 | 0.96 | 1.59 | 1.615 | 1.51 | 1287677 |
| 1741732500 | 1.565 | 0.14 | 9.44 | 1.6299999 | 1.68 | 1.455 | 2222914 |
| 1741646100 | 1.43 | -0.19 | -11.73 | 1.6 | 1.6698 | 1.3799999 | 2100873 |
| 1741390500 | 1.62 | 0.04 | 2.53 | 1.58 | 1.66 | 1.55 | 1636207 |
| 1741304100 | 1.58 | 0.06 | 3.95 | 1.5 | 1.6399999 | 1.4979 | 1894815 |
| 1741217700 | 1.52 | 0.17 | 12.59 | 1.33 | 1.61 | 1.26 | 8309742 |
| 1741131300 | 1.35 | -0.03 | -2.17 | 1.44 | 1.52 | 1.27 | 7480562 |
| 1741044900 | 1.3799999 | -2.06 | -59.88 | 3.1 | 3.253 | 1.37 | 19469102 |
| 1740785700 | 3.44 | 0.18 | 5.52 | 3.18 | 3.46 | 3.13 | 3924106 |
| 1740699300 | 3.2599999 | 0.14 | 4.49 | 3.07 | 3.36 | 3.07 | 2846737 |
| 1740612900 | 3.12 | -0.05 | -1.58 | 3.18 | 3.32 | 3.07 | 2173238 |
| 1740526500 | 3.17 | 0.14 | 4.62 | 3.06 | 3.2 | 2.99 | 3138297 |
| 1740440100 | 3.0299999 | -0.05 | -1.62 | 3.09 | 3.14 | 3.0099999 | 1581813 |
| 1740180900 | 3.08 | 0.07 | 2.33 | 3.05 | 3.13 | 2.995 | 2090248 |
| 1740094500 | 3.0099999 | 0.01 | 0.33 | 2.97 | 3.16 | 2.92 | 3631662 |
| 1740008100 | 3 | 0.02 | 0.67 | 3 | 3.1089 | 2.94 | 2557395 |
| 1739921700 | 2.98 | -0.06 | -1.97 | 3.06 | 3.13 | 2.925 | 1579163 |
| 1739576100 | 3.04 | -0.25 | -7.60 | 3.15 | 3.49 | 2.99 | 3585904 |
| 1739489700 | 3.29 | 0.57 | 20.96 | 3.08 | 3.78 | 3.05 | 15002770 |
| 1739403300 | 2.72 | 0.12 | 4.41 | 2.57 | 2.7375 | 2.43 | 3496687 |
| 1739316900 | 2.605 | -0.47 | -15.15 | 3.0299999 | 3.07 | 2.6 | 5266384 |
| 1739230500 | 3.07 | -4.72 | -60.59 | 3.0191 | 3.43 | 2.82 | 19998250 |
| 1738971300 | 7.79 | -4.16 | -34.81 | 11.82 | 11.96 | 7.18 | 5892517 |
| 1738884900 | 11.95 | -0.6 | -4.78 | 12.56 | 12.769 | 11.93 | 356756 |
| 1738798500 | 12.55 | 1.18 | 10.38 | 11.47 | 12.88 | 11.37 | 565077 |
| 1738712100 | 11.37 | 0.19 | 1.70 | 11.2 | 11.46 | 10.96 | 319114 |
| 1738625700 | 11.18 | 0.43 | 4.00 | 10.5 | 11.22 | 10.35 | 641204 |
| 1738366500 | 10.75 | 0.09 | 0.84 | 10.68 | 11.06 | 10.54 | 529789 |
| 1738280100 | 10.66 | -0.08 | -0.74 | 10.86 | 11.065 | 10.58 | 487914 |
| 1738193700 | 10.74 | -0.17 | -1.56 | 10.82 | 11.03 | 10.7 | 410016 |
| 1738107300 | 10.91 | -0.09 | -0.82 | 11.02 | 11.08 | 10.78 | 545004 |
| 1738020900 | 11 | 0.08 | 0.73 | 11.03 | 11.4 | 10.85 | 675403 |
| 1737761700 | 10.92 | 0 | 0.00 | 11.15 | 11.29 | 10.81 | 428988 |
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
