Hot Features
プレミアム
Redhill Biopharma Ltd (RDHL)
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 | -0.1645 | -16.7942827973 | 0.9795 | 1.0598 | 0.78 | 1353884 | 0.81637003 | DR |
| 4 | -0.195 | -19.3069306931 | 1.01 | 1.09 | 0.78 | 460978 | 0.8503801 | DR |
| 12 | -0.026 | -3.09155766944 | 0.841 | 1.1 | 0.7101 | 179604 | 0.86622041 | DR |
| 26 | -0.365 | -30.9322033898 | 1.18 | 1.4199 | 0.7101 | 322447 | 1.23389876 | DR |
| 52 | -1.205 | -59.6534653465 | 2.02 | 3.3099 | 0.7101 | 741376 | 1.78892019 | DR |
| 156 | -0.995 | -54.9723756906 | 1.81 | 12.5 | 0.257 | 1893398 | 1.3026524 | DR |
| 260 | -6.545 | -88.9266304348 | 7.36 | 12.5 | 0.126 | 1918182 | 1.24357096 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 0.921 | 0.041 | 4.66 | 0.89 | 0.93 | 0.8695 | 315429 |
| 1781130900 | 0.88 | 0.0799 | 9.99 | 0.8 | 0.93 | 0.8 | 316314 |
| 1781044500 | 0.8001 | -0.2199 | -21.56 | 0.9 | 0.91 | 0.8 | 5928042 |
| 1780958100 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 0.9508 | 146567 |
| 1780698900 | 1.03 | 0.03 | 3.00 | 0.9795 | 1.0598 | 0.9332 | 63070 |
| 1780612500 | 1 | 0 | 0.00 | 0.99 | 1.02 | 0.9155 | 114581 |
| 1780526100 | 1 | -0.01 | -0.99 | 1.03 | 1.059 | 0.9454 | 169031 |
| 1780439700 | 1.01 | 0.02 | 2.36 | 1.02 | 1.03 | 0.98 | 172711 |
| 1780353300 | 0.9867 | -0.0133 | -1.33 | 0.99 | 1.02 | 0.9801 | 24946 |
| 1780094100 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.9601 | 32941 |
| 1780007700 | 1 | -0.01 | -0.99 | 0.9973 | 1.025 | 0.97 | 29051 |
| 1779921300 | 1.01 | 0 | 0.00 | 1.02 | 1.09 | 0.99 | 119296 |
| 1779834900 | 1.01 | 0.03 | 3.08 | 0.9701 | 1.02 | 0.9599 | 90045 |
| 1779489300 | 0.97985 | 0.04485 | 4.80 | 0.92 | 1 | 0.91 | 58859 |
| 1779402900 | 0.935 | 0.016 | 1.74 | 0.9237 | 0.9499 | 0.9 | 18426 |
| 1779316500 | 0.919 | -0.0091 | -0.98 | 0.91 | 0.927899 | 0.9001 | 58633 |
| 1779230100 | 0.9281 | -0.0054 | -0.58 | 0.9498 | 0.9499 | 0.9002 | 48887 |
| 1779143700 | 0.9335 | -0.0965 | -9.37 | 1.04 | 1.07 | 0.9 | 951128 |
| 1778884500 | 1.03 | 0.01 | 0.98 | 1.01 | 1.03 | 0.9801 | 100631 |
| 1778798100 | 1.02 | 0.03 | 3.03 | 1.01 | 1.02 | 0.99 | 10750 |
| 1778711700 | 0.99 | -0.03 | -2.94 | 1.02 | 1.04 | 0.9606 | 55765 |
| 1778625300 | 1.02 | -0.01 | -0.97 | 1.01 | 1.02 | 0.97 | 15105 |
| 1778538900 | 1.03 | 0.02 | 1.98 | 0.99 | 1.03 | 0.9503 | 24660 |
| 1778279700 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 0.96 | 19089 |
| 1778193300 | 1.01 | -0.01 | -0.98 | 1.01 | 1.0351 | 0.98 | 77345 |
| 1778106900 | 1.02 | 0 | 0.00 | 1.02 | 1.05 | 1.01 | 23310 |
| 1778020500 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 0.9326 | 278591 |
| 1777934100 | 1.04 | -0.05 | -4.15 | 1.06 | 1.09 | 1.04 | 41290 |
| 1777674900 | 1.085 | -0.01 | -0.46 | 1.1 | 1.1 | 1.06 | 17837 |
| 1777588500 | 1.09 | 0.05 | 4.81 | 1.06 | 1.1 | 1.05 | 32095 |
| 1777502100 | 1.04 | 0 | 0.00 | 1.03 | 1.04 | 1.01 | 28946 |
| 1777415700 | 1.04 | 0.01 | 0.97 | 1.03 | 1.07 | 1.01 | 74319 |
| 1777329300 | 1.03 | 0.01 | 0.49 | 1.02 | 1.05 | 1.01 | 36443 |
| 1777070100 | 1.025 | -0.01 | -0.49 | 1.03 | 1.07 | 1.01 | 79277 |
| 1776983700 | 1.03 | 0.18 | 21.66 | 0.8189999 | 1.06 | 0.8189999 | 267335 |
| 1776897300 | 0.8466 | 0.0466 | 5.83 | 0.8237 | 0.855 | 0.8237 | 58164 |
| 1776810900 | 0.8 | 0.0095 | 1.20 | 0.8189999 | 0.8199999 | 0.7851 | 32730 |
| 1776724500 | 0.7905 | -0.0116 | -1.45 | 0.79 | 0.8199999 | 0.7805 | 10654 |
| 1776465300 | 0.8021 | 0.0176 | 2.24 | 0.79 | 0.835 | 0.7803 | 56102 |
| 1776378900 | 0.7845 | -0.0285 | -3.51 | 0.8 | 0.8544 | 0.7835 | 12254 |
| 1776292500 | 0.8129999 | 0.0029999 | 0.37 | 0.8185 | 0.85 | 0.81 | 15743 |
| 1776206100 | 0.81 | -0.003 | -0.37 | 0.849 | 0.849 | 0.8 | 22198 |
| 1776119700 | 0.8129999 | -0.0121 | -1.47 | 0.836 | 0.85 | 0.780201 | 47118 |
| 1775860500 | 0.8250999 | -0.006 | -0.72 | 0.8541 | 0.865 | 0.8102 | 26018 |
| 1775774100 | 0.8310999 | 0.0311999 | 3.90 | 0.8418 | 0.86 | 0.81381 | 10931 |
| 1775687700 | 0.7999 | -0.0001 | -0.01 | 0.8098999 | 0.8098999 | 0.7969 | 25274 |
| 1775601300 | 0.8 | -0.0291 | -3.51 | 0.81 | 0.8149999 | 0.8 | 10636 |
| 1775514900 | 0.8290999 | 0.0296999 | 3.72 | 0.837 | 0.8599 | 0.8 | 29798 |
| 1775169300 | 0.7994 | -0.0137 | -1.68 | 0.8106 | 0.820646 | 0.785 | 12911 |
| 1775082900 | 0.8131 | 0.0679 | 9.11 | 0.75 | 0.8381999 | 0.75 | 25413 |
| 1774996500 | 0.7452 | 0.0005 | 0.07 | 0.744 | 0.76115 | 0.7106 | 25826 |
| 1774910100 | 0.7447 | -0.0053 | -0.71 | 0.7538 | 0.79 | 0.7101 | 51301 |
| 1774650900 | 0.75 | -0.0311 | -3.98 | 0.8179999 | 0.8299 | 0.75 | 28649 |
| 1774564500 | 0.7811 | -0.1088 | -12.23 | 0.834 | 0.8651 | 0.7801 | 31181 |
| 1774478100 | 0.8899 | 0 | 0.00 | 0.8632 | 0.8899 | 0.8402 | 18616 |
| 1774391700 | 0.8899 | 0.015 | 1.71 | 0.8899 | 0.8899 | 0.87 | 7181 |
| 1774305300 | 0.8749 | -0.0041 | -0.47 | 0.9 | 0.9 | 0.8375 | 11549 |
| 1774046100 | 0.879 | -0.0088 | -0.99 | 0.841 | 0.88 | 0.841 | 6038 |
| 1773959700 | 0.8878 | 0.0431 | 5.10 | 0.88 | 0.8878 | 0.85 | 9156 |
| 1773873300 | 0.8447 | -0.0303 | -3.46 | 0.886 | 0.886 | 0.83 | 12311 |
| 1773786900 | 0.875 | 0.0222 | 2.60 | 0.841 | 0.875 | 0.8402 | 25402 |
| 1773700500 | 0.8528 | -0.0172 | -1.98 | 0.8438 | 0.8528 | 0.8401 | 8459 |
| 1773441300 | 0.87 | -0.01 | -1.14 | 0.8795 | 0.9 | 0.86695 | 8916 |
| 1773354900 | 0.88 | 0.0013 | 0.15 | 0.84 | 0.92 | 0.8 | 81472 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
