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 | 3.7028 | 775.943000838 | 0.4772 | 4.73 | 0.3832 | 986059 | 0.56305645 | CS |
| 4 | 3.518 | 531.419939577 | 0.662 | 4.73 | 0.3832 | 1568357 | 0.51289681 | CS |
| 12 | 3.25 | 349.462365591 | 0.93 | 4.73 | 0.3832 | 1409869 | 0.70150662 | CS |
| 26 | 2.36 | 129.67032967 | 1.82 | 4.73 | 0.3832 | 1939919 | 1.61121108 | CS |
| 52 | 4.017 | 2464.41717791 | 0.163 | 5.59 | 0.1247 | 1138172 | 1.6735616 | CS |
| 156 | 3.12 | 294.339622642 | 1.06 | 5.59 | 0.1247 | 1011759 | 1.01539699 | CS |
| 260 | -19.87 | -82.6195426195 | 24.05 | 126.26 | 0.1247 | 1147694 | 3.1688773 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 4.18 | -0.71 | -14.52 | 4.4 | 4.73 | 3.81 | 129710 |
| 1781130900 | 4.89 | 0.36 | 8.07 | 4.13 | 4.892 | 4.1 | 41284 |
| 1781044500 | 4.525 | -0.32 | -6.55 | 4.7299999 | 4.9898999 | 4.3 | 52177 |
| 1780958100 | 4.842 | 0.3 | 6.65 | 4.574 | 5 | 4.1499999 | 134814 |
| 1780698900 | 4.54 | -0.39 | -7.82 | 4.772 | 4.82475 | 3.832 | 251781 |
| 1780612500 | 4.925 | -0.32 | -6.01 | 5.11 | 5.239 | 4.85 | 2135199 |
| 1780526100 | 5.24 | -0.01 | -0.27 | 5.1 | 5.36 | 5.0139999 | 23062 |
| 1780439700 | 5.2539999 | -0.08 | -1.43 | 5.2 | 5.329 | 5.11 | 9368 |
| 1780353300 | 5.33 | 0.08 | 1.52 | 5.31 | 5.495 | 5.023 | 22057 |
| 1780094100 | 5.25 | -0.13 | -2.42 | 5.4 | 5.6 | 5.038 | 28731 |
| 1780007700 | 5.38 | 0.18 | 3.50 | 5.14 | 6.4 | 5.01 | 104713 |
| 1779921300 | 5.198 | -0.66 | -11.30 | 5.856 | 5.8999999 | 5.112 | 28008 |
| 1779834900 | 5.8599999 | 0.04 | 0.64 | 5.844 | 6 | 5.7105 | 10246 |
| 1779489300 | 5.823 | -0.3 | -4.93 | 6.0679999 | 6.3 | 5.55 | 22062 |
| 1779402900 | 6.125 | 0.19 | 3.24 | 5.865 | 6.125 | 5.661 | 12104 |
| 1779316500 | 5.933 | -0.16 | -2.58 | 5.8999999 | 6 | 5.6 | 11750 |
| 1779230100 | 6.09 | -0.11 | -1.77 | 6.064 | 6.1669 | 5.8 | 18404 |
| 1779143700 | 6.2 | -0.46 | -6.88 | 6.23 | 6.292 | 5.946 | 15572 |
| 1778884500 | 6.6579999 | 0.26 | 4.03 | 6.62 | 7 | 6.401 | 45568 |
| 1778798100 | 6.4 | -0.7 | -9.86 | 6.71 | 6.8 | 6.19999 | 80995 |
| 1778711700 | 7.1 | 0.54 | 8.15 | 6.725 | 7.1 | 6.4 | 19987 |
| 1778625300 | 6.5649999 | -0.22 | -3.29 | 6.4949999 | 6.695 | 6.234 | 14811 |
| 1778538900 | 6.788 | -0.1 | -1.51 | 6.4 | 6.81 | 6.0829999 | 32220 |
| 1778279700 | 6.892 | -0.17 | -2.37 | 7.174 | 7.314 | 6.635 | 39506 |
| 1778193300 | 7.059 | -0.74 | -9.50 | 7.43 | 7.633 | 6.8 | 54874 |
| 1778106900 | 7.8 | -0.09 | -1.08 | 7.68 | 7.979 | 7.521 | 29425 |
| 1778020500 | 7.885 | -0.38 | -4.64 | 7.746 | 8.202 | 7.449 | 107145 |
| 1777934100 | 8.269 | 1.35 | 19.55 | 7.18 | 9.4699999 | 6.789 | 1324709 |
| 1777674900 | 6.917 | -3.38 | -32.84 | 11.2 | 11.399999 | 6.6169999 | 1831672 |
| 1777588500 | 10.3 | 0.3 | 3.00 | 9.685 | 10.499 | 9.576 | 934203 |
| 1777502100 | 10 | -0.5 | -4.76 | 10 | 10 | 9.286 | 12884 |
| 1777415700 | 10.5 | 0 | 0.00 | 10.4 | 10.6 | 9.9 | 9453 |
| 1777329300 | 10.5 | 0.2 | 1.94 | 10.4 | 11 | 10.1 | 11231 |
| 1777070100 | 10.3 | 0.92 | 9.77 | 9.351 | 10.3 | 9.342 | 15047 |
| 1776983700 | 9.383 | 0.38 | 4.26 | 9.201 | 9.5399999 | 8.142 | 29748 |
| 1776897300 | 9 | -1.1 | -10.89 | 10.1 | 10.499 | 7.552 | 52048 |
| 1776810900 | 10.1 | 0.2 | 2.05 | 9.7 | 10.5 | 9.6009999 | 6790 |
| 1776724500 | 9.897 | -0.3 | -2.97 | 9.3999999 | 10.3 | 9.3999999 | 7015 |
| 1776465300 | 10.2 | -0.1 | -0.97 | 10.5 | 10.5 | 9.6 | 7258 |
| 1776378900 | 10.3 | 1.05 | 11.36 | 9.2 | 11.899999 | 9.13 | 64098 |
| 1776292500 | 9.249 | 0.51 | 5.81 | 8.2 | 9.249 | 7.50101 | 63978 |
| 1776206100 | 8.741 | 1.37 | 18.57 | 7.4 | 8.741 | 7.029 | 12613 |
| 1776119700 | 7.372 | 0.37 | 5.33 | 6.78 | 7.372 | 6.553 | 3888 |
| 1775860500 | 6.999 | -0.25 | -3.48 | 7.362 | 7.362 | 6.5 | 8320 |
| 1775774100 | 7.251 | -0.25 | -3.32 | 7.447 | 7.447 | 7.005 | 3380 |
| 1775687700 | 7.5 | 0.05 | 0.68 | 7.5 | 7.699 | 7.00001 | 10772 |
| 1775601300 | 7.449 | -0 | -0.01 | 7.4 | 7.449 | 6.814 | 7059 |
| 1775514900 | 7.45 | -0.14 | -1.84 | 7.45 | 7.5049999 | 7.006 | 13393 |
| 1775169300 | 7.59 | 0.87 | 12.86 | 6.8 | 7.9 | 6.52 | 21609 |
| 1775082900 | 6.725 | -0.06 | -0.93 | 7 | 7.5 | 6.5 | 10088 |
| 1774996500 | 6.788 | 1.44 | 26.88 | 5.4 | 6.788 | 5.346 | 17025 |
| 1774910100 | 5.35 | -1.28 | -19.34 | 6.46 | 6.5 | 5.003 | 27125 |
| 1774650900 | 6.633 | -1.97 | -22.87 | 8.8 | 8.869 | 5.19 | 121310 |
| 1774564500 | 8.6 | -0.36 | -4.05 | 8.85 | 9.3999999 | 8.6 | 164853 |
| 1774478100 | 8.9629999 | -0.42 | -4.47 | 9.05 | 9.5 | 8.7899999 | 12092 |
| 1774391700 | 9.382 | 0.52 | 5.89 | 8.71 | 9.59 | 8.48 | 5049 |
| 1774305300 | 8.86 | -0.02 | -0.23 | 9.132 | 9.132 | 8.635 | 2435 |
| 1774046100 | 8.88 | -0.6 | -6.35 | 9.3 | 9.4989999 | 8.5175 | 7233 |
| 1773959700 | 9.482 | -0.51 | -5.07 | 9.6 | 9.605 | 9.215 | 4487 |
| 1773873300 | 9.988 | -0.31 | -3.03 | 10.2 | 10.2 | 9.402 | 5442 |
| 1773786900 | 10.3 | 0.1 | 0.98 | 10.1 | 10.5 | 9.8 | 1305 |
| 1773700500 | 10.2 | 0.8 | 8.51 | 9.2 | 10.6 | 9.1 | 10818 |
| 1773441300 | 9.3999999 | 0.14 | 1.48 | 9.32 | 9.3999999 | 9.075 | 3842 |
| 1773354900 | 9.263 | 0.26 | 2.84 | 8.9959999 | 9.353 | 8.9959999 | 4692 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
