Hot Features
プレミアム
Poseida Therapeutics Inc (PSTX)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.05263157895 | 9.5 | 9.67 | 9.39 | 2346937 | 9.50861731 | CS |
| 4 | 0.18 | 1.91082802548 | 9.42 | 9.67 | 9.36 | 1221226 | 9.48547793 | CS |
| 12 | 7.11 | 285.542168675 | 2.49 | 9.67 | 2.32 | 1422290 | 8.14658821 | CS |
| 26 | 6.57 | 216.831683168 | 3.03 | 9.67 | 2.32 | 890277 | 6.75211196 | CS |
| 52 | 6.47 | 206.709265176 | 3.13 | 9.67 | 1.87 | 759213 | 5.28748666 | CS |
| 156 | 3.06 | 46.7889908257 | 6.54 | 9.67 | 1.54 | 719806 | 4.15012031 | CS |
| 260 | -7.4 | -43.5294117647 | 17 | 17.62 | 1.54 | 571134 | 5.1037563 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 9.56 | 0.04 | 0.42 | 9.52 | 9.59 | 9.5 | 2880140 |
| 1735947300 | 9.52 | 0.12 | 1.28 | 9.45 | 9.57 | 9.39 | 2413622 |
| 1735860900 | 9.4 | -0.2 | -2.08 | 9.5399999 | 9.57 | 9.39 | 2747912 |
| 1735688100 | 9.6 | 0.12 | 1.27 | 9.5 | 9.65 | 9.49 | 1346075 |
| 1735601700 | 9.48 | 0.06 | 0.64 | 9.3699999 | 9.48 | 9.36 | 709550 |
| 1735342500 | 9.42 | -0.09 | -0.95 | 9.46 | 9.48 | 9.395 | 726697 |
| 1735256100 | 9.51 | 0.02 | 0.21 | 9.47 | 9.52 | 9.43 | 647851 |
| 1735077840 | 9.49 | 0.01 | 0.11 | 9.47 | 9.5 | 9.45 | 442160 |
| 1734996900 | 9.48 | 0.03 | 0.32 | 9.41 | 9.49 | 9.41 | 663251 |
| 1734737700 | 9.45 | 0.04 | 0.43 | 9.38 | 9.49 | 9.36 | 2108202 |
| 1734651300 | 9.41 | -0.03 | -0.32 | 9.46 | 9.49 | 9.4 | 903038 |
| 1734564900 | 9.44 | -0.06 | -0.63 | 9.52 | 9.55 | 9.4 | 1234276 |
| 1734478500 | 9.5 | -0.01 | -0.11 | 9.49 | 9.555 | 9.49 | 744591 |
| 1734392100 | 9.51 | 0 | 0.00 | 9.5 | 9.53 | 9.48 | 780578 |
| 1734132900 | 9.51 | 0.01 | 0.11 | 9.5 | 9.55 | 9.48 | 583473 |
| 1734046500 | 9.5 | -0.01 | -0.11 | 9.45 | 9.58 | 9.45 | 768669 |
| 1733960100 | 9.51 | 0.06 | 0.63 | 9.45 | 9.525 | 9.4 | 743516 |
| 1733873700 | 9.45 | 0.01 | 0.11 | 9.42 | 9.5 | 9.4002 | 1538458 |
| 1733787300 | 9.44 | 0.08 | 0.85 | 9.4 | 9.475 | 9.35 | 903894 |
| 1733528100 | 9.36 | 0.03 | 0.32 | 9.3699999 | 9.4 | 9.355 | 804968 |
| 1733441700 | 9.33 | -0.08 | -0.85 | 9.3699999 | 9.39 | 9.33 | 1202817 |
| 1733355300 | 9.41 | 0.08 | 0.86 | 9.35 | 9.44 | 9.3 | 1396985 |
| 1733268900 | 9.33 | 0.01 | 0.11 | 9.33 | 9.36 | 9.28 | 2167275 |
| 1733182500 | 9.32 | 0.01 | 0.11 | 9.33 | 9.36 | 9.315 | 3211209 |
| 1732917840 | 9.31 | -0.02 | -0.21 | 9.36 | 9.41 | 9.31 | 1558426 |
| 1732750500 | 9.33 | -0.05 | -0.53 | 9.34 | 9.42 | 9.33 | 3347033 |
| 1732664100 | 9.38 | 6.52 | 227.97 | 9.28 | 9.41 | 9.25 | 30127839 |
| 1732577700 | 2.86 | 0.13 | 4.76 | 2.81 | 2.98 | 2.7799999 | 279330 |
| 1732318500 | 2.73 | 0.02 | 0.74 | 2.71 | 2.87 | 2.69 | 364944 |
| 1732232100 | 2.71 | -0.01 | -0.37 | 2.75 | 2.81 | 2.65 | 297611 |
| 1732145700 | 2.72 | -0.05 | -1.81 | 2.8 | 2.82 | 2.63 | 438812 |
| 1732059300 | 2.77 | 0.1 | 3.75 | 2.67 | 2.815 | 2.6425 | 337321 |
| 1731972900 | 2.67 | -0.09 | -3.26 | 2.7599999 | 2.98 | 2.64 | 412853 |
| 1731713700 | 2.7599999 | -0.45 | -14.02 | 3.27 | 3.2799999 | 2.73 | 701838 |
| 1731627300 | 3.21 | -0.07 | -2.13 | 3.33 | 3.36 | 3.09 | 535760 |
| 1731540900 | 3.2799999 | -0.41 | -11.11 | 3.75 | 3.78 | 3.2599999 | 1078665 |
| 1731454500 | 3.69 | -0.02 | -0.54 | 3.68 | 3.84 | 3.46 | 724041 |
| 1731368100 | 3.71 | 0.63 | 20.45 | 3.1 | 3.71 | 3.09 | 893473 |
| 1731108900 | 3.08 | 0.15 | 5.12 | 3.25 | 3.58 | 3.015 | 1255667 |
| 1731022500 | 2.93 | 0.15 | 5.40 | 2.8 | 3.015 | 2.8 | 690603 |
| 1730936100 | 2.7799999 | 0.12 | 4.51 | 2.7 | 2.86 | 2.595 | 796273 |
| 1730849700 | 2.66 | 0.13 | 5.14 | 2.5 | 2.66 | 2.48 | 439456 |
| 1730763300 | 2.5299999 | 0.06 | 2.43 | 2.43 | 2.61 | 2.43 | 390303 |
| 1730500500 | 2.47 | 0.1 | 4.22 | 2.4 | 2.48 | 2.39 | 255645 |
| 1730414100 | 2.37 | -0.01 | -0.42 | 2.39 | 2.39 | 2.32 | 266784 |
| 1730327700 | 2.38 | -0.07 | -2.86 | 2.45 | 2.475 | 2.375 | 398370 |
| 1730241300 | 2.45 | -0.03 | -1.21 | 2.48 | 2.485 | 2.38 | 513323 |
| 1730154900 | 2.48 | 0.07 | 2.90 | 2.44 | 2.5099999 | 2.43 | 338022 |
| 1729895700 | 2.41 | -0.01 | -0.41 | 2.45 | 2.489 | 2.4 | 225810 |
| 1729809300 | 2.42 | -0.08 | -3.20 | 2.5 | 2.5099999 | 2.41 | 422572 |
| 1729722900 | 2.5 | 0 | 0.00 | 2.48 | 2.5099999 | 2.4401 | 442796 |
| 1729636500 | 2.5 | 0 | 0.00 | 2.49 | 2.5099999 | 2.445 | 206798 |
| 1729550100 | 2.5 | 0.05 | 2.04 | 2.45 | 2.52 | 2.41 | 394294 |
| 1729290900 | 2.45 | -0.09 | -3.35 | 2.57 | 2.57 | 2.44 | 559011 |
| 1729204500 | 2.535 | -0.01 | -0.20 | 2.55 | 2.61 | 2.465 | 658260 |
| 1729118100 | 2.54 | 0 | 0.00 | 2.54 | 2.56 | 2.5 | 416826 |
| 1729031700 | 2.54 | 0.04 | 1.60 | 2.49 | 2.57 | 2.475 | 689881 |
| 1728945300 | 2.5 | -0.01 | -0.40 | 2.54 | 2.55 | 2.465 | 219786 |
| 1728686100 | 2.5099999 | 0.04 | 1.62 | 2.48 | 2.5099999 | 2.445 | 332118 |
| 1728599700 | 2.47 | -0.09 | -3.52 | 2.55 | 2.55 | 2.41 | 427808 |
| 1728513300 | 2.56 | -0.01 | -0.39 | 2.57 | 2.605 | 2.5099999 | 468307 |
| 1728426900 | 2.57 | -0.09 | -3.38 | 2.66 | 2.69 | 2.565 | 321910 |
| 1728340500 | 2.66 | 0.05 | 1.92 | 2.62 | 2.67 | 2.5 | 440219 |
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
