Hot Features
プレミアム
Pulse Biosciences Inc (PLSE)
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 | -2.26 | -11.7280747276 | 19.27 | 19.27 | 17.01 | 109098 | 18.34721262 | CS |
| 4 | -2.5 | -12.8139415684 | 19.51 | 20.69 | 16.97 | 139881 | 18.19219022 | CS |
| 12 | -0.68 | -3.84397964952 | 17.69 | 21.8 | 14.06 | 172022 | 17.93418409 | CS |
| 26 | -1 | -5.55247084953 | 18.01 | 22.69 | 13.6 | 170337 | 17.73914495 | CS |
| 52 | 9.1 | 115.044247788 | 7.91 | 22.69 | 6.595 | 194205 | 13.71009519 | CS |
| 156 | 4.51 | 36.08 | 12.5 | 22.69 | 1.18 | 184591 | 8.13142733 | CS |
| 260 | 1.94 | 12.8732581287 | 15.07 | 45.82 | 1.18 | 150193 | 10.65874631 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 17.2 | -0.82 | -4.55 | 18.1 | 18.38 | 17.19 | 278976 |
| 1736811300 | 18.02 | -0.45 | -2.41 | 18.19 | 18.7034 | 17.49 | 126420 |
| 1736552100 | 18.465 | 0.04 | 0.19 | 18.12 | 18.7172 | 17.73 | 151285 |
| 1736379300 | 18.43 | -0.12 | -0.65 | 18.28 | 18.46 | 17.99 | 71938 |
| 1736292900 | 18.55 | -0.6 | -3.13 | 19.27 | 19.27 | 18.3 | 86747 |
| 1736206500 | 19.15 | -0.48 | -2.45 | 19.0105 | 20.24 | 19 | 138208 |
| 1735947300 | 19.63 | 1.84 | 10.34 | 18.4 | 19.78 | 18.4 | 133711 |
| 1735860900 | 17.79 | 0.38 | 2.18 | 17.8195 | 18.16 | 17.12 | 125814 |
| 1735688100 | 17.41 | -0.25 | -1.42 | 17.88 | 18.475 | 17.25 | 357053 |
| 1735601700 | 17.66 | -0.36 | -2.00 | 17.61 | 18.24 | 16.97 | 109447 |
| 1735342500 | 18.02 | -0.71 | -3.79 | 18.29 | 19.02 | 17.99 | 100503 |
| 1735256100 | 18.73 | 0.4 | 2.18 | 18.18 | 18.87 | 17.75 | 127153 |
| 1735077840 | 18.33 | 0.93 | 5.34 | 17.87 | 18.63 | 17.44 | 118108 |
| 1734996900 | 17.4 | -0.58 | -3.23 | 17.86 | 17.95 | 17.15 | 102061 |
| 1734737700 | 17.98 | 0.19 | 1.07 | 17.5 | 18.533 | 17.5 | 166756 |
| 1734651300 | 17.79 | -0.04 | -0.22 | 18.355 | 18.355 | 17.27 | 136946 |
| 1734564900 | 17.83 | -1.41 | -7.33 | 19.64 | 19.85 | 17.48 | 171346 |
| 1734478500 | 19.24 | 0.07 | 0.37 | 19.51 | 20.69 | 19.02 | 154486 |
| 1734392100 | 19.17 | 1.52 | 8.61 | 18.81 | 20.565 | 18.75 | 306625 |
| 1734132900 | 17.65 | 0.51 | 2.98 | 17.17 | 17.72 | 16.79 | 312799 |
| 1734046500 | 17.14 | -0.13 | -0.75 | 17.11 | 17.94 | 16.68 | 186115 |
| 1733960100 | 17.27 | 0.6 | 3.60 | 17.055 | 17.8175 | 16.5536 | 102606 |
| 1733873700 | 16.67 | -2.06 | -11.00 | 18.195 | 18.21 | 16.35 | 280464 |
| 1733787300 | 18.73 | -1.02 | -5.16 | 19.24 | 19.51 | 17.69 | 162027 |
| 1733528100 | 19.75 | 0.99 | 5.28 | 18.77 | 20.17 | 18.77 | 92073 |
| 1733441700 | 18.76 | -1.02 | -5.16 | 19.135 | 19.9 | 18.6 | 113104 |
| 1733355300 | 19.78 | -0.5 | -2.47 | 20.07 | 20.41 | 19.15 | 167407 |
| 1733268900 | 20.28 | -0.6 | -2.87 | 20.74 | 21.22 | 20.06 | 64146 |
| 1733182500 | 20.88 | -0.52 | -2.43 | 21.101 | 21.47 | 20.355 | 203384 |
| 1732917840 | 21.4 | 1.03 | 5.06 | 20.7 | 21.8 | 20.55 | 121966 |
| 1732750500 | 20.37 | 0.07 | 0.34 | 20.38 | 21.47 | 19.84 | 176892 |
| 1732664100 | 20.3 | 2.32 | 12.87 | 18 | 20.94 | 18 | 332938 |
| 1732577700 | 17.985 | 0.31 | 1.73 | 18.02 | 19.23 | 17.5 | 251269 |
| 1732318500 | 17.68 | 1.56 | 9.68 | 16.27 | 17.71 | 15.94 | 138417 |
| 1732232100 | 16.12 | -0.02 | -0.12 | 16.14 | 16.53 | 15.62 | 80257 |
| 1732145700 | 16.14 | -0.9 | -5.28 | 16.9 | 17.19 | 15.82 | 162751 |
| 1732059300 | 17.04 | 0.56 | 3.40 | 16.344999 | 17.195 | 16.29 | 89046 |
| 1731972900 | 16.48 | -0.16 | -0.96 | 16.53 | 17.02 | 16.05 | 161188 |
| 1731713700 | 16.64 | -0.47 | -2.75 | 17.21 | 17.315 | 16.579999 | 91436 |
| 1731627300 | 17.11 | -0.28 | -1.61 | 17.36 | 17.63 | 16.84 | 131199 |
| 1731540900 | 17.39 | -0.35 | -1.97 | 18.11 | 18.4 | 17.245 | 835303 |
| 1731454500 | 17.74 | -1.04 | -5.54 | 18.69 | 18.9753 | 17.14 | 307315 |
| 1731368100 | 18.78 | -1.09 | -5.49 | 19.87 | 20.13 | 18.66 | 169065 |
| 1731108900 | 19.87 | 1.89 | 10.51 | 18.04 | 20.14 | 17.835 | 208916 |
| 1731022500 | 17.98 | -0.07 | -0.39 | 17.83 | 18.42 | 17.6 | 140127 |
| 1730936100 | 18.05 | 1.58 | 9.59 | 17.24 | 18.2162 | 16.892 | 196978 |
| 1730849700 | 16.469999 | 1.28 | 8.43 | 15.23 | 16.6 | 15.13 | 120391 |
| 1730763300 | 15.19 | 0.63 | 4.33 | 14.6 | 15.43 | 14.3062 | 187154 |
| 1730500500 | 14.56 | -2.87 | -16.47 | 17.33 | 17.49 | 14.06 | 402312 |
| 1730414100 | 17.43 | -0.29 | -1.64 | 17.89 | 17.89 | 15.8 | 274686 |
| 1730327700 | 17.72 | 0.68 | 3.99 | 17.06 | 18.085 | 16.52 | 100405 |
| 1730241300 | 17.04 | -0.55 | -3.13 | 17.46 | 17.46 | 16.85 | 60513 |
| 1730154900 | 17.59 | -0.03 | -0.17 | 17.99 | 18.1 | 17.165 | 122188 |
| 1729895700 | 17.62 | -0.3 | -1.67 | 18.02 | 18.22 | 17.385 | 71468 |
| 1729809300 | 17.92 | 1.08 | 6.41 | 17.07 | 18.085 | 16.895 | 136521 |
| 1729722900 | 16.84 | -0.79 | -4.48 | 17.52 | 17.75 | 16.26 | 123450 |
| 1729636500 | 17.63 | -0.18 | -1.01 | 17.69 | 18.18 | 17.36 | 70367 |
| 1729550100 | 17.81 | 0.51 | 2.95 | 17.19 | 17.88 | 16.81 | 104382 |
| 1729290900 | 17.3 | -0.47 | -2.64 | 17.9 | 18.13 | 17.27 | 92403 |
| 1729204500 | 17.77 | 0.38 | 2.19 | 17.24 | 17.94 | 17.2 | 90314 |
| 1729118100 | 17.39 | 1 | 6.10 | 16.6 | 17.47 | 16.528099 | 153484 |
| 1729031700 | 16.39 | -0.13 | -0.79 | 16.309999 | 16.82 | 15.9 | 58467 |
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
