Hot Features
プレミアム
Soligenix Inc (SNGX)
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 | -0.3153 | -8.57889151906 | 3.6753 | 3.6753 | 3.36 | 15773 | 3.50043392 | CS |
| 4 | -0.38 | -10.1604278075 | 3.74 | 3.99 | 3.36 | 38619 | 3.6618212 | CS |
| 12 | 0.03 | 0.900900900901 | 3.33 | 4.87 | 3.31 | 122141 | 4.17721172 | CS |
| 26 | -2.6848 | -44.4150344097 | 6.0448 | 14.8299 | 1.8301 | 1371069 | 7.1171691 | CS |
| 52 | -3.2768 | -49.3731918997 | 6.6368 | 32 | 1.8301 | 2109219 | 9.87264662 | CS |
| 156 | -203.04 | -98.3720930233 | 206.4 | 240 | 1.8301 | 890332 | 28.13933517 | CS |
| 260 | -224.64 | -98.5263157895 | 228 | 883.2 | 1.8301 | 1073342 | 214.91997744 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 3.36 | -0.15 | -4.27 | 3.45 | 3.4561 | 3.36 | 10979 |
| 1732145700 | 3.51 | -0.02 | -0.57 | 3.47 | 3.5299 | 3.41 | 22147 |
| 1732059300 | 3.53 | 0.01 | 0.28 | 3.539 | 3.605 | 3.43 | 11311 |
| 1731972900 | 3.52 | -0.02 | -0.56 | 3.53 | 3.5966 | 3.47 | 18328 |
| 1731713700 | 3.54 | -0.14 | -3.80 | 3.6753 | 3.6753 | 3.51 | 16098 |
| 1731627300 | 3.68 | 0.05 | 1.38 | 3.6 | 3.71 | 3.5001 | 16644 |
| 1731540900 | 3.63 | -0.02 | -0.55 | 3.68 | 3.74 | 3.57 | 28483 |
| 1731454500 | 3.65 | 0.06 | 1.67 | 3.601 | 3.7 | 3.55 | 37007 |
| 1731368100 | 3.59 | 0.09 | 2.57 | 3.53 | 3.87 | 3.4141 | 216230 |
| 1731108900 | 3.5 | 0.03 | 0.86 | 3.49 | 3.57 | 3.41 | 28990 |
| 1731022500 | 3.47 | -0.03 | -0.86 | 3.53 | 3.59 | 3.46 | 25353 |
| 1730936100 | 3.5 | -0.12 | -3.31 | 3.67 | 3.67 | 3.5 | 32851 |
| 1730849700 | 3.62 | -0.03 | -0.82 | 3.63 | 3.72 | 3.61 | 12361 |
| 1730763300 | 3.65 | -0.21 | -5.44 | 3.84 | 3.84 | 3.59 | 41365 |
| 1730500500 | 3.86 | 0.19 | 5.18 | 3.71 | 3.86 | 3.62 | 68560 |
| 1730414100 | 3.67 | -0.06 | -1.61 | 3.77 | 3.82 | 3.5999 | 41254 |
| 1730327700 | 3.73 | -0.07 | -1.84 | 3.8 | 3.8 | 3.66 | 19747 |
| 1730241300 | 3.8 | -0.16 | -4.04 | 3.87 | 3.9733 | 3.78 | 14476 |
| 1730154900 | 3.96 | 0.08 | 2.06 | 3.93 | 3.99 | 3.795 | 48276 |
| 1729895700 | 3.88 | 0.16 | 4.30 | 3.74 | 3.91 | 3.65 | 61917 |
| 1729809300 | 3.72 | 0.14 | 3.91 | 3.59 | 3.75 | 3.51 | 64938 |
| 1729722900 | 3.58 | -0.17 | -4.53 | 3.68 | 3.71 | 3.55 | 58180 |
| 1729636500 | 3.75 | 0.16 | 4.46 | 3.61 | 3.83 | 3.61 | 109501 |
| 1729550100 | 3.59 | -0.28 | -7.12 | 3.8 | 3.8994 | 3.5 | 169244 |
| 1729290900 | 3.865 | 0.24 | 6.47 | 3.61 | 3.87 | 3.5 | 125105 |
| 1729204500 | 3.63 | 0.1 | 2.83 | 3.54 | 3.65 | 3.53 | 39464 |
| 1729118100 | 3.53 | -0.07 | -1.94 | 3.6 | 3.6 | 3.53 | 27371 |
| 1729031700 | 3.6 | 0.08 | 2.27 | 3.6 | 3.6499 | 3.55 | 46955 |
| 1728945300 | 3.52 | -0.38 | -9.74 | 3.91 | 3.91 | 3.5 | 138854 |
| 1728686100 | 3.9 | -0.09 | -2.26 | 3.97 | 4 | 3.76 | 103494 |
| 1728599700 | 3.99 | -0.02 | -0.50 | 4 | 4.0766 | 3.9 | 60973 |
| 1728513300 | 4.01 | -0.03 | -0.74 | 4.01 | 4.29 | 3.98 | 144526 |
| 1728426900 | 4.04 | -0.19 | -4.49 | 4.22 | 4.22 | 3.97 | 58515 |
| 1728340500 | 4.23 | 0.36 | 9.30 | 3.99 | 4.4499 | 3.86 | 334050 |
| 1728081300 | 3.87 | -0.08 | -2.03 | 3.9262 | 3.95 | 3.66 | 145842 |
| 1727994900 | 3.95 | -0.92 | -18.89 | 3.9799 | 4.18 | 3.86 | 467960 |
| 1727908500 | 4.87 | 1.07 | 28.16 | 3.75 | 4.87 | 3.66 | 2437934 |
| 1727822100 | 3.8 | -0.17 | -4.28 | 3.99 | 3.99 | 3.75 | 40477 |
| 1727735520 | 3.97 | 0.21 | 5.59 | 3.76 | 4.1323 | 3.76 | 100070 |
| 1727476500 | 3.76 | -0.09 | -2.34 | 3.89 | 3.94 | 3.7501 | 23446 |
| 1727390100 | 3.85 | -0.13 | -3.27 | 4.04 | 4.04 | 3.77 | 32970 |
| 1727303700 | 3.98 | 0.11 | 2.84 | 3.85 | 4.0385 | 3.815 | 48896 |
| 1727217300 | 3.87 | 0 | 0.05 | 3.9 | 3.97 | 3.62 | 97764 |
| 1727130900 | 3.868 | 0.05 | 1.26 | 3.89 | 4.128 | 3.6 | 289031 |
| 1726871700 | 3.82 | -0.01 | -0.26 | 3.81 | 4.1 | 3.729 | 99088 |
| 1726785300 | 3.83 | -0.18 | -4.49 | 3.9582 | 4.07 | 3.6 | 93673 |
| 1726698900 | 4.01 | 0.39 | 10.77 | 3.69 | 4.22 | 3.62 | 106070 |
| 1726612500 | 3.62 | 0.11 | 3.13 | 3.5208 | 3.67 | 3.51 | 40699 |
| 1726526100 | 3.51 | -0.1 | -2.77 | 3.59 | 3.66 | 3.5 | 29137 |
| 1726266900 | 3.61 | 0.18 | 5.25 | 3.47 | 3.8 | 3.455 | 168925 |
| 1726180500 | 3.43 | -0.01 | -0.29 | 3.4266 | 3.4798 | 3.4 | 18896 |
| 1726094100 | 3.44 | -0.1 | -2.82 | 3.56 | 3.65 | 3.39 | 44191 |
| 1726007700 | 3.54 | -0.14 | -3.80 | 3.67 | 3.76 | 3.5 | 53344 |
| 1725921300 | 3.68 | -0.06 | -1.60 | 3.79 | 3.83 | 3.6 | 38038 |
| 1725662100 | 3.74 | -0.41 | -9.88 | 4.2814 | 4.2814 | 3.74 | 39368 |
| 1725575700 | 4.15 | 0.08 | 1.97 | 4.14 | 4.28 | 4.03 | 50986 |
| 1725489300 | 4.07 | 0.26 | 6.82 | 3.79 | 4.25 | 3.6 | 165415 |
| 1725402900 | 3.81 | 0.31 | 8.86 | 3.6515 | 3.85 | 3.3901 | 272494 |
| 1725057300 | 3.5 | 0.23 | 7.03 | 3.33 | 3.6 | 3.31 | 48080 |
| 1724970900 | 3.27 | -0.13 | -3.82 | 3.47 | 3.63 | 3.27 | 41772 |
| 1724884500 | 3.4 | -0.49 | -12.60 | 3.89 | 3.9774 | 3.3554 | 68358 |
| 1724798100 | 3.89 | -0.03 | -0.77 | 3.91 | 4.0378999 | 3.79 | 20965 |
| 1724711700 | 3.92 | -0.17 | -4.16 | 4.03 | 4.1 | 3.9 | 29050 |
| 1724452500 | 4.09 | -0.15 | -3.54 | 4.25 | 4.4198 | 4.01 | 58810 |
| 1724366100 | 4.24 | -0.22 | -4.93 | 4.46 | 4.6665 | 4.2 | 51460 |
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
