Hot Features
プレミアム
Prothena Corporation PLC (PRTA)
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 | -0.96 | -6.34920634921 | 15.12 | 15.3 | 12.7944 | 726996 | 13.66315245 | CS |
| 4 | -0.33 | -2.27743271222 | 14.49 | 17.66 | 11.7 | 767102 | 14.48877884 | CS |
| 12 | -3.17 | -18.2919792268 | 17.33 | 18.88 | 11.7 | 560959 | 15.32475717 | CS |
| 26 | -6.53 | -31.5611406477 | 20.69 | 25.42 | 11.7 | 500396 | 17.76023343 | CS |
| 52 | -17.38 | -55.1046290425 | 31.54 | 41.545 | 11.7 | 583151 | 22.66683636 | CS |
| 156 | -29.29 | -67.4108170311 | 43.45 | 79.65 | 11.7 | 551167 | 38.41492039 | CS |
| 260 | -1.04 | -6.84210526316 | 15.2 | 79.749 | 6.44 | 464895 | 36.00983382 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 14.15 | 1 | 7.60 | 13.14 | 14.47 | 13.055 | 524809 |
| 1736206500 | 13.15 | -0.72 | -5.19 | 13.93 | 14.18 | 13.05 | 651679 |
| 1735947300 | 13.87 | 0.2 | 1.46 | 13.79 | 14.05 | 13.645 | 318267 |
| 1735860900 | 13.67 | -0.18 | -1.30 | 13.7781 | 14.5 | 13.531 | 519663 |
| 1735688100 | 13.85 | -1.03 | -6.92 | 15.12 | 15.3 | 12.7944 | 1418373 |
| 1735601700 | 14.88 | -0.26 | -1.72 | 14.85 | 15.25 | 14.635 | 411587 |
| 1735342500 | 15.14 | -0.6 | -3.81 | 15.405 | 15.8 | 14.8 | 472287 |
| 1735256100 | 15.74 | 0.34 | 2.21 | 15.25 | 15.79 | 14.85 | 336786 |
| 1735077840 | 15.4 | 0.07 | 0.46 | 15.4 | 15.43 | 14.955 | 246140 |
| 1734996900 | 15.33 | 0.11 | 0.72 | 15.25 | 15.5 | 14.89 | 567644 |
| 1734737700 | 15.22 | -0.79 | -4.93 | 16.3 | 16.42 | 15.1 | 1473500 |
| 1734651300 | 16.01 | 4.06 | 33.97 | 13.41 | 17.66 | 12.1979 | 3254549 |
| 1734564900 | 11.95 | -2.09 | -14.89 | 13.87 | 14.22 | 11.7 | 852426 |
| 1734478500 | 14.04 | 1.43 | 11.34 | 12.45 | 14.2787 | 12.31 | 1042421 |
| 1734392100 | 12.61 | -0.18 | -1.41 | 12.68 | 13.13 | 12.44 | 594358 |
| 1734132900 | 12.79 | -1.02 | -7.39 | 13.5 | 14.21 | 12.7 | 705294 |
| 1734046500 | 13.81 | -0.34 | -2.40 | 14.11 | 14.18 | 13.68 | 288265 |
| 1733960100 | 14.15 | -0.4 | -2.75 | 14.61 | 14.82 | 13.91 | 292202 |
| 1733873700 | 14.55 | 0.18 | 1.25 | 14.49 | 14.75 | 14.095 | 362394 |
| 1733787300 | 14.37 | 0.32 | 2.28 | 14.1549 | 14.79 | 13.9701 | 503711 |
| 1733528100 | 14.05 | 0.12 | 0.86 | 13.965 | 14.56 | 13.81 | 256436 |
| 1733441700 | 13.93 | -0.6 | -4.13 | 14.43 | 14.675 | 13.75 | 501228 |
| 1733355300 | 14.53 | 0.75 | 5.44 | 13.77 | 14.7 | 13.52 | 714353 |
| 1733268900 | 13.78 | -1.22 | -8.13 | 14.75 | 14.95 | 13.7 | 540611 |
| 1733182500 | 15 | -1.21 | -7.46 | 16.48 | 16.625 | 14.93 | 697695 |
| 1732917840 | 16.21 | 0.33 | 2.08 | 16.01 | 16.364999 | 15.9 | 185878 |
| 1732750500 | 15.88 | 0.3 | 1.93 | 15.8 | 16.04 | 15.4 | 259468 |
| 1732664100 | 15.58 | 0.5 | 3.32 | 14.865 | 15.8899 | 14.42 | 521605 |
| 1732577700 | 15.08 | 0.48 | 3.29 | 15.11 | 16.04 | 15.05 | 488164 |
| 1732318500 | 14.6 | 0.16 | 1.11 | 14.17 | 15.325 | 14.03 | 463751 |
| 1732232100 | 14.44 | 0.04 | 0.28 | 14.51 | 14.7 | 14.195 | 291584 |
| 1732145700 | 14.4 | 0.35 | 2.49 | 14.05 | 14.58 | 13.49 | 628679 |
| 1732059300 | 14.05 | 0.54 | 4.00 | 13.45 | 14.2 | 13.45 | 548565 |
| 1731972900 | 13.51 | -0.5 | -3.57 | 14.01 | 14.15 | 13.45 | 674194 |
| 1731713700 | 14.01 | -2.09 | -12.98 | 16.07 | 16.129999 | 14 | 742698 |
| 1731627300 | 16.1 | -1.13 | -6.56 | 17.63 | 17.93 | 16.059999 | 469070 |
| 1731540900 | 17.23 | -0.13 | -0.75 | 17.34 | 17.94 | 16.995 | 382748 |
| 1731454500 | 17.36 | -0.72 | -3.98 | 17.8 | 18 | 17.23 | 376756 |
| 1731368100 | 18.08 | 0.38 | 2.15 | 18.29 | 18.6 | 17.8647 | 259825 |
| 1731108900 | 17.7 | 0.21 | 1.20 | 17.36 | 17.92 | 17.265 | 260197 |
| 1731022500 | 17.49 | -0.86 | -4.69 | 18.474913 | 18.645 | 17.46 | 387536 |
| 1730936100 | 18.35 | 1.47 | 8.71 | 18.03 | 18.775 | 17.3664 | 694784 |
| 1730849700 | 16.88 | 0.42 | 2.55 | 16.219999 | 16.88 | 16.1306 | 300764 |
| 1730763300 | 16.46 | -0.19 | -1.14 | 16.57 | 17.16 | 16.45 | 464101 |
| 1730500500 | 16.649999 | -0.35 | -2.06 | 17.03 | 17.36 | 16.309999 | 504065 |
| 1730414100 | 17 | -1.08 | -5.97 | 18.08 | 18.08 | 16.99 | 651200 |
| 1730327700 | 18.08 | -0.2 | -1.09 | 18.06 | 18.42 | 18 | 481074 |
| 1730241300 | 18.28 | 0.69 | 3.92 | 17.36 | 18.88 | 17.36 | 527429 |
| 1730154900 | 17.59 | 2.29 | 14.97 | 16.219999 | 18.22 | 16.09 | 1034526 |
| 1729895700 | 15.3 | -0.97 | -5.96 | 16.329999 | 16.61 | 15.3 | 334775 |
| 1729809300 | 16.27 | -0.32 | -1.93 | 16.82 | 17.06 | 16.26 | 453086 |
| 1729722900 | 16.59 | 0.04 | 0.24 | 16.51 | 16.67 | 16.18 | 352151 |
| 1729636500 | 16.55 | 0.05 | 0.30 | 16.42 | 16.7 | 16.25 | 300055 |
| 1729550100 | 16.5 | -0.61 | -3.57 | 16.97 | 17.03 | 16.27 | 390101 |
| 1729290900 | 17.11 | 0.05 | 0.29 | 17.1 | 17.31 | 16.93 | 246531 |
| 1729204500 | 17.06 | -0.06 | -0.35 | 16.94 | 17.234 | 16.585 | 380350 |
| 1729118100 | 17.12 | 0.2 | 1.18 | 17.06 | 17.44 | 16.81 | 466324 |
| 1729031700 | 16.92 | -0.4 | -2.31 | 17.33 | 17.375 | 16.825 | 430761 |
| 1728945300 | 17.32 | 0.1 | 0.58 | 17.09 | 17.58 | 17.09 | 276277 |
| 1728686100 | 17.22 | 0.44 | 2.62 | 16.75 | 17.28 | 16.576 | 316040 |
| 1728599700 | 16.78 | 0.35 | 2.13 | 16.2046 | 16.8 | 16.05 | 560575 |
| 1728513300 | 16.43 | -0.26 | -1.56 | 16.559999 | 16.92 | 16.09 | 659975 |
| 1728426900 | 16.69 | 0.1 | 0.60 | 16.315999 | 17.04 | 16.28 | 372423 |
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
