Hot Features
プレミアム
Shuttle Pharmaceuticals Holdings Inc (SHPH)
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 | -0.18 | -30.5084745763 | 0.59 | 0.621 | 0.34 | 54887 | 0.56623554 | CS |
| 4 | -0.275 | -40.1459854015 | 0.685 | 0.79 | 0.34 | 65029 | 0.62547886 | CS |
| 12 | -0.301 | -42.3347398031 | 0.711 | 1.01 | 0.34 | 86978 | 0.74786457 | CS |
| 26 | -1.2 | -74.5341614907 | 1.61 | 2.25 | 0.34 | 608906 | 1.64633006 | CS |
| 52 | -2.986 | -87.9269729093 | 3.396 | 4.7104 | 0.34 | 510002 | 2.10480559 | CS |
| 156 | -191.99 | -99.7869022869 | 192.4 | 1010.08 | 0.34 | 761917 | 45.29872233 | CS |
| 260 | -191.99 | -99.7869022869 | 192.4 | 1010.08 | 0.34 | 761917 | 45.29872233 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.4847 | -0.0653 | -11.87 | 0.578 | 0.5878 | 0.4223 | 1035969 |
| 1741304100 | 0.55 | 0.007 | 1.29 | 0.5266999 | 0.56 | 0.5266999 | 12835 |
| 1741217700 | 0.543 | -0.0256 | -4.50 | 0.5726 | 0.6 | 0.5255 | 53502 |
| 1741131300 | 0.5686 | 0.0185 | 3.36 | 0.531 | 0.586125 | 0.52 | 38880 |
| 1741044900 | 0.5501 | -0.0587 | -9.64 | 0.6 | 0.621 | 0.5501 | 99542 |
| 1740785700 | 0.6088 | -0.0046 | -0.75 | 0.59 | 0.61 | 0.5753 | 69677 |
| 1740699300 | 0.6133999 | 0.0133999 | 2.23 | 0.6061 | 0.6236 | 0.5803 | 46404 |
| 1740612900 | 0.6 | -0.0036 | -0.60 | 0.588 | 0.642 | 0.5699999 | 107499 |
| 1740526500 | 0.6036 | -0.0094 | -1.53 | 0.597 | 0.638 | 0.583 | 93221 |
| 1740440100 | 0.613 | -0.004 | -0.65 | 0.6 | 0.676 | 0.5813 | 63743 |
| 1740180900 | 0.617 | 0.022 | 3.70 | 0.61 | 0.6899999 | 0.588538 | 103206 |
| 1740094500 | 0.595 | -0.043399 | -6.80 | 0.615 | 0.636 | 0.595 | 81707 |
| 1740008100 | 0.638399 | -0.041601 | -6.12 | 0.662 | 0.699 | 0.6202 | 90459 |
| 1739921700 | 0.68 | -0.0197 | -2.82 | 0.6899999 | 0.703 | 0.656 | 54156 |
| 1739576100 | 0.6997 | 0.0087001 | 1.26 | 0.681 | 0.708 | 0.68 | 77908 |
| 1739489700 | 0.6909999 | 0.0007999 | 0.12 | 0.7028 | 0.708 | 0.68 | 38076 |
| 1739403300 | 0.6902 | 0.0198 | 2.95 | 0.671 | 0.71 | 0.671 | 58147 |
| 1739316900 | 0.6704 | -0.0336 | -4.77 | 0.666 | 0.711 | 0.6594 | 73099 |
| 1739230500 | 0.704 | -0.0278 | -3.80 | 0.758 | 0.79 | 0.67 | 54012 |
| 1738971300 | 0.7318 | 0.046799 | 6.83 | 0.685 | 0.76 | 0.685 | 19485 |
| 1738884900 | 0.685001 | 0.014901 | 2.22 | 0.682 | 0.729899 | 0.682 | 11974 |
| 1738798500 | 0.6701 | -0.0399 | -5.62 | 0.7 | 0.7 | 0.6319 | 32685 |
| 1738712100 | 0.71 | -0.01 | -1.39 | 0.706 | 0.79 | 0.7 | 11323 |
| 1738625700 | 0.72 | -0.033 | -4.38 | 0.752 | 0.752 | 0.67 | 25309 |
| 1738366500 | 0.753 | -0.0324 | -4.13 | 0.771 | 0.798 | 0.75 | 15411 |
| 1738280100 | 0.7854 | 0.0344 | 4.58 | 0.738 | 0.828 | 0.735 | 18150 |
| 1738193700 | 0.751 | -0.032 | -4.09 | 0.783 | 0.8221 | 0.730101 | 35055 |
| 1738107300 | 0.783 | -0.067 | -7.88 | 0.84 | 0.89 | 0.7639 | 41145 |
| 1738020900 | 0.85 | -0.0369 | -4.16 | 0.9099 | 0.9099 | 0.83 | 35203 |
| 1737761700 | 0.8869 | -0.0941 | -9.59 | 0.92 | 0.925174 | 0.8602 | 49188 |
| 1737675300 | 0.981 | 0 | 0.00 | 0.981 | 0.981 | 0.981 | 0 |
| 1737588900 | 0.981 | 0.101 | 11.48 | 0.8503 | 1.01 | 0.8503 | 565893 |
| 1737502500 | 0.88 | 0.04 | 4.76 | 0.91 | 0.918362 | 0.8426 | 33524 |
| 1737156900 | 0.84 | -0.0407 | -4.62 | 0.89 | 0.89 | 0.83 | 52505 |
| 1737070500 | 0.8807 | 0.0397 | 4.72 | 0.842 | 0.9199 | 0.841001 | 15572 |
| 1736984100 | 0.841 | -0.009 | -1.06 | 0.874 | 0.9 | 0.841 | 42917 |
| 1736897700 | 0.85 | -0.0499 | -5.55 | 0.92 | 0.9291 | 0.83 | 52539 |
| 1736811300 | 0.8999 | 0.0299 | 3.44 | 0.8703 | 0.9244 | 0.87 | 90245 |
| 1736552100 | 0.87 | 0.0109 | 1.27 | 0.859 | 0.9 | 0.8209999 | 56681 |
| 1736379300 | 0.8591 | -0.0109 | -1.25 | 0.9 | 0.9217 | 0.83 | 92545 |
| 1736292900 | 0.87 | -0.02 | -2.25 | 0.92 | 0.92 | 0.84 | 53718 |
| 1736206500 | 0.89 | -0.042599 | -4.57 | 0.92 | 0.9499 | 0.8802 | 156683 |
| 1735947300 | 0.932599 | 0.081599 | 9.59 | 0.901 | 0.932599 | 0.825001 | 34383 |
| 1735860900 | 0.851 | -0.008 | -0.93 | 0.86 | 0.889 | 0.8199999 | 47436 |
| 1735688100 | 0.859 | 0.086 | 11.13 | 0.78 | 0.8605 | 0.7539 | 91131 |
| 1735601700 | 0.773 | 0.032 | 4.32 | 0.742 | 0.8 | 0.721 | 63226 |
| 1735342500 | 0.741 | -0.0555 | -6.97 | 0.78 | 0.79 | 0.721 | 76640 |
| 1735256100 | 0.7965 | 0.0255 | 3.31 | 0.779 | 0.8 | 0.72 | 89203 |
| 1735077840 | 0.771 | 0.056 | 7.83 | 0.76 | 0.8578 | 0.7411 | 151500 |
| 1734996900 | 0.715 | 0.0749 | 11.70 | 0.64 | 0.74 | 0.611 | 301866 |
| 1734737700 | 0.6401 | -0.0399 | -5.87 | 0.634 | 0.6943 | 0.6052 | 120366 |
| 1734651300 | 0.68 | 0.0692 | 11.33 | 0.61 | 0.6889999 | 0.58 | 683369 |
| 1734564900 | 0.6108 | -0.0043 | -0.70 | 0.62 | 0.65 | 0.61 | 40294 |
| 1734478500 | 0.6151 | -0.0649 | -9.54 | 0.685 | 0.7006 | 0.61 | 103981 |
| 1734392100 | 0.68 | -0.0047 | -0.69 | 0.6847 | 0.715 | 0.655 | 100754 |
| 1734132900 | 0.6847 | -0.0153 | -2.19 | 0.711 | 0.74 | 0.68 | 68853 |
| 1734046500 | 0.7 | -0.0411 | -5.55 | 0.73 | 0.7453 | 0.7 | 39659 |
| 1733960100 | 0.7411 | -0.0079 | -1.05 | 0.7311 | 0.7685 | 0.7211 | 56394 |
| 1733873700 | 0.749 | -0.029 | -3.73 | 0.79 | 0.79 | 0.722 | 72437 |
| 1733787300 | 0.778 | 0.03 | 4.01 | 0.78 | 0.7879 | 0.7401 | 64890 |
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
