Hot Features
プレミアム
Portage Biotech Inc (PRTG)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.65 | 16.3727959698 | 3.97 | 4.78 | 3.8 | 36517 | 4.42067115 | CS |
| 4 | -1.6 | -25.7234726688 | 6.22 | 7.11 | 3.8 | 41668 | 5.09440119 | CS |
| 12 | 0.07 | 1.53846153846 | 4.55 | 23.01 | 2.81 | 1005260 | 9.53879403 | CS |
| 26 | -0.38 | -7.6 | 5 | 23.01 | 2.098 | 1287540 | 6.74927928 | CS |
| 52 | -23.78 | -83.7323943662 | 28.4 | 40.8 | 2.098 | 704708 | 6.95438554 | CS |
| 156 | -380.58 | -98.800623053 | 385.2 | 407.43 | 2.098 | 251576 | 15.14444552 | CS |
| 260 | -745.38 | -99.384 | 750 | 899.526 | 2.098 | 208520 | 31.17371337 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.62 | 0.1 | 2.21 | 4.6 | 5 | 4.2911 | 47634 |
| 1732232100 | 4.5199999 | -0.05 | -1.09 | 4.63 | 4.7 | 4.19 | 51649 |
| 1732145700 | 4.57 | 0.42 | 10.12 | 4.09 | 4.78 | 3.81 | 81454 |
| 1732059300 | 4.15 | 0.11 | 2.72 | 4.23 | 4.23 | 3.87 | 9264 |
| 1731972900 | 4.04 | -0.05 | -1.22 | 3.8 | 4.175 | 3.8 | 29758 |
| 1731713700 | 4.09 | 0.14 | 3.54 | 3.97 | 4.41 | 3.97 | 10458 |
| 1731627300 | 3.95 | -0.27 | -6.40 | 4.19 | 4.22 | 3.8 | 31280 |
| 1731540900 | 4.22 | 0.02 | 0.48 | 4.23 | 4.49 | 4.05 | 26852 |
| 1731454500 | 4.2 | 0.02 | 0.48 | 4.09 | 4.48 | 4.09 | 13894 |
| 1731368100 | 4.18 | -0.41 | -8.93 | 4.66 | 5.07 | 4.05 | 27181 |
| 1731108900 | 4.59 | -0.38 | -7.65 | 4.89 | 5.1449999 | 4.59 | 37035 |
| 1731022500 | 4.97 | 0.05 | 1.02 | 4.92 | 5.3 | 4.7699999 | 46656 |
| 1730936100 | 4.92 | 0.03 | 0.61 | 4.95 | 5.38 | 4.7699999 | 44150 |
| 1730849700 | 4.89 | -0.12 | -2.40 | 4.92 | 5.18 | 4.6529 | 72756 |
| 1730763300 | 5.01 | -0.57 | -10.22 | 5.55 | 5.7 | 5 | 29932 |
| 1730500500 | 5.58 | -0.1 | -1.76 | 5.78 | 5.8 | 5.4 | 36599 |
| 1730414100 | 5.68 | 0.13 | 2.34 | 5.55 | 5.845 | 5.5305 | 40023 |
| 1730327700 | 5.55 | -0.4 | -6.72 | 5.8099999 | 6.1932 | 5.55 | 41607 |
| 1730241300 | 5.95 | 0.15 | 2.59 | 5.76 | 6.1282 | 5.6 | 62433 |
| 1730154900 | 5.8 | -0.56 | -8.81 | 6.46 | 6.5599999 | 5.795 | 39475 |
| 1729895700 | 6.36 | 0.18 | 2.91 | 6.22 | 7.11 | 6.1001 | 100912 |
| 1729809300 | 6.18 | 0.54 | 9.57 | 5.65 | 6.99 | 5.42 | 262160 |
| 1729722900 | 5.64 | -0.3 | -5.05 | 5.95 | 5.95 | 5.4115 | 20869 |
| 1729636500 | 5.94 | 0.11 | 1.89 | 5.73 | 5.98 | 5.73 | 14394 |
| 1729550100 | 5.83 | -0.3 | -4.89 | 6.0599999 | 6.0599999 | 5.7699999 | 25904 |
| 1729290900 | 6.13 | -0.58 | -8.64 | 6.74 | 6.74 | 5.9 | 115699 |
| 1729204500 | 6.71 | 0.01 | 0.15 | 6.76 | 7.04 | 6.25 | 83664 |
| 1729118100 | 6.7 | 0.44 | 7.03 | 6.65 | 7.26 | 6.365 | 117461 |
| 1729031700 | 6.26 | -1.13 | -15.29 | 7.25 | 7.38 | 6.121 | 50523 |
| 1728945300 | 7.3899 | 0.31 | 4.38 | 7.05 | 7.45 | 6.7001 | 42308 |
| 1728686100 | 7.08 | 0.29 | 4.27 | 6.84 | 7.13 | 6.6601 | 27867 |
| 1728599700 | 6.79 | -0.11 | -1.59 | 7.07 | 7.07 | 6.5 | 45944 |
| 1728513300 | 6.9 | -0.47 | -6.38 | 7.73 | 8.118 | 6.6848 | 95972 |
| 1728426900 | 7.37 | 1.9 | 34.73 | 5.45 | 7.43 | 5.4425 | 422113 |
| 1728340500 | 5.47 | -0.04 | -0.73 | 5.5 | 5.7299 | 5.3785999 | 37231 |
| 1728081300 | 5.51 | -0.34 | -5.81 | 5.72 | 5.87 | 5.3099999 | 34898 |
| 1727994900 | 5.85 | 0.46 | 8.53 | 5.33 | 6.34 | 5.33 | 63585 |
| 1727908500 | 5.39 | -0.76 | -12.36 | 6.1 | 6.1472 | 5.3 | 68497 |
| 1727822100 | 6.15 | -0.5 | -7.52 | 6.65 | 6.69 | 6.1101 | 49107 |
| 1727735700 | 6.65 | -0.28 | -4.04 | 6.95 | 7.2 | 6.65 | 276634 |
| 1727476500 | 6.93 | -0.24 | -3.35 | 7.36 | 7.49 | 6.914053 | 64869 |
| 1727390100 | 7.17 | 0.2 | 2.87 | 7.4 | 7.69 | 6.9277 | 152015 |
| 1727303700 | 6.97 | 0.14 | 2.05 | 6.93 | 7.7396 | 6.8 | 78337 |
| 1727217300 | 6.83 | -0.98 | -12.55 | 7.78 | 7.78 | 6.83 | 102025 |
| 1727130900 | 7.81 | -0.91 | -10.44 | 8.52 | 8.9942 | 7.35 | 148996 |
| 1726871700 | 8.72 | -1.49 | -14.59 | 10.09 | 10.66 | 8.3 | 491299 |
| 1726785300 | 10.21 | 0.3 | 3.03 | 11.64 | 12.93 | 8.27 | 2475553 |
| 1726698900 | 9.91 | 5.38 | 118.76 | 12.64 | 23.01 | 8.8 | 51452113 |
| 1726612500 | 4.53 | 0.61 | 15.56 | 4.04 | 4.89 | 3.85 | 100593 |
| 1726526100 | 3.92 | 0.36 | 10.11 | 3.57 | 4.18 | 3.57 | 117332 |
| 1726266900 | 3.56 | 0.04 | 1.14 | 3.62 | 3.92 | 3.54 | 43348 |
| 1726180500 | 3.52 | 0.14 | 4.14 | 3.41 | 3.6165 | 3.41 | 34150 |
| 1726094100 | 3.38 | 0.23 | 7.30 | 3.1 | 3.7 | 3.0315 | 76167 |
| 1726007700 | 3.15 | 0.31 | 10.92 | 2.83 | 3.73 | 2.83 | 382686 |
| 1725921300 | 2.84 | -0.13 | -4.38 | 2.97 | 3.19 | 2.81 | 21354 |
| 1725662100 | 2.97 | -0.42 | -12.39 | 3.36 | 3.39 | 2.9 | 34280 |
| 1725575700 | 3.39 | -0.42 | -11.02 | 3.9 | 4.0099 | 3.2001 | 90321 |
| 1725489300 | 3.81 | 0.11 | 2.97 | 3.7 | 3.99 | 3.58 | 118255 |
| 1725402900 | 3.7 | 0.25 | 7.25 | 3.27 | 3.87 | 3.27 | 442578 |
| 1725057300 | 3.45 | -1.07 | -23.67 | 4.55 | 4.555 | 3.11 | 195867 |
| 1724970900 | 4.5199999 | -2.13 | -32.03 | 6.73 | 6.73 | 4.5199999 | 194719 |
| 1724884500 | 6.65 | 0.26 | 4.07 | 6.39 | 6.65 | 5.87 | 178479 |
| 1724798100 | 6.39 | -0.03 | -0.47 | 6.37 | 7.2799 | 6.1201 | 840296 |
| 1724711700 | 6.42 | 0.42 | 7.00 | 5.75 | 6.67 | 5.3 | 1180092 |
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
