Hot Features
プレミアム
Arcadia Biosciences Inc (RKDA)
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 | 0.326 | 8.35897435897 | 3.9 | 4.4 | 3.68 | 11533 | 4.08208085 | CS |
| 4 | 1.436 | 51.4695340502 | 2.79 | 5.34 | 2.7744 | 27883 | 4.10321166 | CS |
| 12 | 1.446 | 52.0143884892 | 2.78 | 5.34 | 2.54 | 13974 | 3.70700567 | CS |
| 26 | 2.226 | 111.3 | 2 | 5.34 | 1.96 | 17506 | 3.21730352 | CS |
| 52 | 1.176 | 38.5573770492 | 3.05 | 5.34 | 1.8512 | 23075 | 2.96730167 | CS |
| 156 | -71.374 | -94.4100529101 | 75.6 | 106.4 | 1.8512 | 364812 | 48.42663395 | CS |
| 260 | -172.974 | -97.6151241535 | 177.2 | 265.2 | 1.8512 | 494091 | 94.64955312 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 4.24 | 0.19 | 4.69 | 4.24 | 4.24 | 3.83 | 4155 |
| 1731108900 | 4.05 | -0.03 | -0.74 | 4.25 | 4.25 | 3.68 | 13347 |
| 1731022500 | 4.08 | -0.08 | -1.92 | 4.33 | 4.3926999 | 3.83 | 10882 |
| 1730936100 | 4.16 | 0.4 | 10.64 | 3.78 | 4.3843 | 3.78 | 23063 |
| 1730849700 | 3.76 | -0.16 | -3.96 | 3.9 | 3.99 | 3.71 | 6217 |
| 1730763300 | 3.915 | 0.08 | 2.03 | 3.84 | 3.99 | 3.6554 | 3979 |
| 1730500500 | 3.8371 | -0.01 | -0.34 | 3.95 | 4.23 | 3.55 | 14929 |
| 1730414100 | 3.85 | -0.36 | -8.55 | 4.22 | 4.537 | 3.8166 | 26862 |
| 1730327700 | 4.2101 | -0.04 | -0.94 | 4.32 | 4.5578 | 4.2101 | 8303 |
| 1730241300 | 4.25 | -0.72 | -14.49 | 5 | 5.022 | 4.21 | 10943 |
| 1730154900 | 4.97 | 0.27 | 5.74 | 4.91 | 5.28 | 4.86 | 43841 |
| 1729895700 | 4.7 | 0.39 | 9.14 | 4.34 | 5.34 | 4.32 | 88883 |
| 1729809300 | 4.3065 | 0.3 | 7.39 | 4.23 | 4.47 | 3.886 | 72097 |
| 1729722900 | 4.01 | 0.41 | 11.39 | 3.67 | 4.25 | 3.4715 | 56299 |
| 1729636500 | 3.6 | 0.15 | 4.20 | 3.4 | 3.999 | 3.4 | 14881 |
| 1729550100 | 3.455 | -0.51 | -12.75 | 4.08 | 4.0991 | 3.15 | 47278 |
| 1729290900 | 3.96 | 0.78 | 24.53 | 3.15 | 4 | 3.0200999 | 69905 |
| 1729204500 | 3.18 | 0.4 | 14.39 | 2.7799999 | 3.18 | 2.7799999 | 32895 |
| 1729118100 | 2.7799999 | -0.04 | -1.42 | 2.7799999 | 2.82 | 2.7744 | 6956 |
| 1729031700 | 2.82 | 0.06 | 2.17 | 2.79 | 2.9261 | 2.79 | 1938 |
| 1728945300 | 2.7601 | -0.05 | -1.78 | 2.9 | 2.9 | 2.7601 | 2096 |
| 1728686100 | 2.81 | 0.08 | 2.93 | 2.81 | 2.81 | 2.74 | 668 |
| 1728599700 | 2.7301 | 0.01 | 0.47 | 2.7599999 | 2.9791 | 2.7301 | 2001 |
| 1728513300 | 2.7173 | -0.06 | -2.26 | 2.83 | 2.8428 | 2.7173 | 1587 |
| 1728426900 | 2.7799999 | -0.12 | -4.14 | 2.85 | 2.85 | 2.68 | 2223 |
| 1728340500 | 2.9 | 0.11 | 3.94 | 2.7599999 | 2.98 | 2.68 | 16321 |
| 1728081300 | 2.79 | -0.02 | -0.71 | 2.81 | 2.81 | 2.71 | 2747 |
| 1727994900 | 2.81 | -0.05 | -1.75 | 2.81 | 2.8318 | 2.7 | 695 |
| 1727908500 | 2.86 | 0.01 | 0.35 | 2.79 | 2.97 | 2.75 | 6959 |
| 1727822100 | 2.85 | 0.12 | 4.40 | 2.85 | 2.85 | 2.6699 | 9471 |
| 1727735700 | 2.73 | 0.01 | 0.37 | 2.72 | 2.79 | 2.72 | 1751 |
| 1727476500 | 2.72 | -0.01 | -0.37 | 2.82 | 2.82 | 2.68 | 6512 |
| 1727390100 | 2.73 | 0 | 0.00 | 2.73 | 2.83 | 2.73 | 11340 |
| 1727303700 | 2.73 | -0.1 | -3.53 | 2.83 | 2.83 | 2.66 | 6367 |
| 1727217300 | 2.83 | -0.14 | -4.55 | 2.99 | 3.055 | 2.75 | 20183 |
| 1727130900 | 2.965 | 0.03 | 1.19 | 2.86 | 3 | 2.86 | 7312 |
| 1726871700 | 2.93 | 0 | 0.00 | 2.79 | 2.93 | 2.79 | 6784 |
| 1726785300 | 2.93 | 0.03 | 1.03 | 2.9 | 2.93 | 2.69 | 9122 |
| 1726698900 | 2.9 | -0.01 | -0.17 | 2.89 | 2.9 | 2.89 | 404 |
| 1726612500 | 2.9049999 | 0.02 | 0.52 | 2.8 | 2.94 | 2.8 | 3759 |
| 1726526100 | 2.8899 | 0.1 | 3.58 | 2.7599999 | 2.8899 | 2.758 | 3537 |
| 1726266900 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.8 | 2.65 | 3427 |
| 1726180500 | 2.7799999 | -0.08 | -2.80 | 2.79 | 2.94 | 2.6227999 | 18346 |
| 1726094100 | 2.86 | 0.1 | 3.62 | 2.81 | 2.94 | 2.65 | 12005 |
| 1726007700 | 2.7599999 | -0.09 | -2.99 | 2.84 | 2.93 | 2.7494 | 7222 |
| 1725921300 | 2.845 | 0.06 | 2.26 | 2.75 | 2.9479 | 2.74 | 13381 |
| 1725662100 | 2.782 | -0.08 | -2.73 | 2.86 | 2.86 | 2.65 | 4092 |
| 1725575700 | 2.86 | 0 | 0.00 | 2.85 | 2.86 | 2.85 | 473 |
| 1725489300 | 2.86 | 0.15 | 5.54 | 2.72 | 2.9793 | 2.66 | 5699 |
| 1725402900 | 2.71 | -0.4 | -12.79 | 3.05 | 3.05 | 2.69 | 12171 |
| 1725057300 | 3.1074 | 0.18 | 6.24 | 3 | 3.1074 | 2.94 | 3286 |
| 1724970900 | 2.925 | 0.07 | 2.27 | 2.86 | 2.93 | 2.74 | 2384 |
| 1724884500 | 2.86 | -0.3 | -9.49 | 3.08 | 3.14 | 2.84 | 3150 |
| 1724798100 | 3.16 | 0.09 | 2.93 | 3.07 | 3.25 | 2.94 | 19921 |
| 1724711700 | 3.07 | 0.24 | 8.50 | 2.85 | 3.1 | 2.84 | 30608 |
| 1724452500 | 2.8296 | 0.02 | 0.70 | 2.84 | 2.84 | 2.81 | 1782 |
| 1724366100 | 2.81 | 0.11 | 4.07 | 2.8 | 2.81 | 2.67 | 1633 |
| 1724279700 | 2.7 | 0.04 | 1.47 | 2.68 | 2.7001 | 2.58 | 2357 |
| 1724193300 | 2.661 | -0.05 | -1.81 | 2.7799999 | 2.7799999 | 2.54 | 3020 |
| 1724106900 | 2.71 | 0.06 | 2.29 | 2.55 | 2.7799999 | 2.5299999 | 9357 |
| 1723847700 | 2.6494 | -0.12 | -4.35 | 2.74 | 2.74 | 2.6 | 2228 |
| 1723761300 | 2.77 | 0.11 | 4.14 | 2.8 | 3.0099999 | 2.67 | 4283 |
| 1723674900 | 2.66 | -0.33 | -11.04 | 2.98 | 2.98 | 2.5099999 | 10832 |
| 1723588500 | 2.99 | 0.07 | 2.40 | 2.89 | 3.19 | 2.89 | 10928 |
| 1723502100 | 2.9199 | 0.26 | 9.77 | 2.67 | 2.9199 | 2.56 | 2915 |
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
