Hot Features
プレミアム
Portage Biotech Inc (PRTG)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.4601 | -9.52568269808 | 4.8301 | 5.84 | 4.36 | 72468 | 5.07018308 | CS |
| 4 | 0.82 | 23.0985915493 | 3.55 | 12.89 | 2.95 | 2266067 | 8.88910656 | CS |
| 12 | -2.37 | -35.1632047478 | 6.74 | 12.89 | 2.95 | 716587 | 8.74036469 | CS |
| 26 | 1.346 | 44.5105820106 | 3.024 | 23.01 | 2.098 | 1359835 | 7.50110307 | CS |
| 52 | -19.43 | -81.6386554622 | 23.8 | 25.6 | 2.098 | 879870 | 7.04250234 | CS |
| 156 | -212.83 | -97.9880294659 | 217.2 | 239.8 | 2.098 | 311470 | 12.65660536 | CS |
| 260 | -745.63 | -99.4173333333 | 750 | 899.526 | 2.098 | 248615 | 26.80076171 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.37 | -0.34 | -7.22 | 4.62 | 4.9828 | 4.3 | 27354 |
| 1736379300 | 4.71 | -0.28 | -5.61 | 4.89 | 4.95 | 4.4306 | 30936 |
| 1736292900 | 4.99 | -0.16 | -3.11 | 5.28 | 5.28 | 4.85 | 21365 |
| 1736206500 | 5.15 | 0.17 | 3.41 | 4.99 | 5.84 | 4.72 | 200697 |
| 1735947300 | 4.98 | 0.1 | 2.05 | 4.85 | 4.99 | 4.68 | 40724 |
| 1735860900 | 4.88 | -0.29 | -5.61 | 5.07 | 5.2 | 4.7699999 | 57345 |
| 1735688100 | 5.17 | 0.03 | 0.58 | 5.33 | 5.86 | 5.03 | 34603 |
| 1735601700 | 5.14 | -0.12 | -2.28 | 5.15 | 5.5329 | 5.09 | 28633 |
| 1735342500 | 5.26 | -0.33 | -5.90 | 5.51 | 5.98 | 5.22 | 109993 |
| 1735256100 | 5.59 | 0.4 | 7.71 | 4.83 | 5.9054 | 4.83 | 135037 |
| 1735077840 | 5.19 | -0.2 | -3.71 | 5.34 | 5.425 | 4.63 | 99494 |
| 1734996900 | 5.39 | -0.57 | -9.56 | 6 | 6.152 | 5.2604 | 175703 |
| 1734737700 | 5.96 | 0.11 | 1.88 | 5.4 | 6.34 | 5.4 | 59627 |
| 1734651300 | 5.85 | -2.05 | -25.95 | 7.54 | 7.5876 | 5.3501 | 192470 |
| 1734564900 | 7.9 | -1.14 | -12.61 | 8.63 | 9.83 | 7.3 | 1113982 |
| 1734478500 | 9.0399999 | 5.79 | 178.15 | 9.0399999 | 12.89 | 6.0153 | 36578743 |
| 1734392100 | 3.25 | 0.25 | 8.33 | 3.15 | 3.38 | 3.15 | 8123 |
| 1734132900 | 3 | -0.82 | -21.47 | 3.47 | 3.55 | 2.95 | 34835 |
| 1734046500 | 3.82 | 0.01 | 0.26 | 3.94 | 3.955 | 3.7639 | 7363 |
| 1733960100 | 3.81 | -0.06 | -1.55 | 3.78 | 4.0599999 | 3.6601 | 65064 |
| 1733873700 | 3.87 | -0.29 | -6.97 | 4.16 | 4.16 | 3.46 | 74117 |
| 1733787300 | 4.16 | 0.03 | 0.81 | 4.13 | 4.1647999 | 3.99 | 13298 |
| 1733528100 | 4.1264 | 0.1 | 2.39 | 4.09 | 4.2 | 3.9501 | 11523 |
| 1733441700 | 4.03 | -0.08 | -1.95 | 4.1 | 4.1 | 3.99 | 9088 |
| 1733355300 | 4.11 | 0.13 | 3.27 | 4.04 | 4.2436999 | 4.04 | 10866 |
| 1733268900 | 3.98 | -0.06 | -1.49 | 4.1 | 4.15 | 3.92 | 9932 |
| 1733182500 | 4.04 | -0.12 | -2.88 | 4.15 | 4.45 | 3.96 | 19682 |
| 1732917840 | 4.16 | -0.05 | -1.19 | 4.22 | 4.53 | 4.0917 | 15084 |
| 1732750500 | 4.21 | -0.66 | -13.55 | 4.9 | 4.99 | 4.2001 | 18677 |
| 1732664100 | 4.87 | 0.15 | 3.18 | 4.66 | 4.9391 | 4.5879 | 21462 |
| 1732577700 | 4.72 | 0.1 | 2.16 | 4.8099999 | 5 | 4.37 | 21649 |
| 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 |
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
