Hot Features
プレミアム
ARS Pharmaceuticals Inc (SPRY)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.065 | 10.2799227799 | 10.36 | 11.55 | 10.01 | 1271669 | 10.43734135 | CS |
| 4 | -1.325 | -10.3921568627 | 12.75 | 13.13 | 10.01 | 1207313 | 11.14486441 | CS |
| 12 | -0.5665 | -4.72417962724 | 11.9915 | 15.19 | 10.01 | 1336709 | 11.77079701 | CS |
| 26 | -0.245 | -2.09940017138 | 11.67 | 18.49 | 10.01 | 1169795 | 13.13036155 | CS |
| 52 | 2.425 | 26.9444444444 | 9 | 18.49 | 7.55 | 982780 | 12.04274857 | CS |
| 156 | 6.145 | 116.382575758 | 5.28 | 18.49 | 2.55 | 774736 | 9.16106768 | CS |
| 260 | 6.145 | 116.382575758 | 5.28 | 18.49 | 2.55 | 774736 | 9.16106768 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 10.87 | 0.36 | 3.43 | 10.53 | 11 | 10.515 | 1293973 |
| 1741131300 | 10.51 | 0.33 | 3.24 | 10.05 | 10.72 | 10 | 1400616 |
| 1741044900 | 10.18 | -0.3 | -2.86 | 10.5 | 10.64 | 10.01 | 1582692 |
| 1740785700 | 10.48 | 0.28 | 2.75 | 10.2 | 10.63 | 10.1101 | 905437 |
| 1740699300 | 10.2 | -0.03 | -0.29 | 10.36 | 10.8 | 10.02 | 1233748 |
| 1740612900 | 10.23 | -0.33 | -3.13 | 10.61 | 11.01 | 10.08 | 1946790 |
| 1740526500 | 10.56 | -0.27 | -2.49 | 10.82 | 10.98 | 10.41 | 1869532 |
| 1740440100 | 10.83 | -0.41 | -3.65 | 11.25 | 11.3839 | 10.55 | 1237238 |
| 1740180900 | 11.24 | -0.54 | -4.58 | 12.15 | 12.1883 | 11.23 | 1390649 |
| 1740094500 | 11.78 | -0.22 | -1.83 | 11.95 | 12.15 | 11.73 | 838805 |
| 1740008100 | 12 | 0.23 | 1.95 | 11.61 | 12.02 | 11.5802 | 843113 |
| 1739921700 | 11.77 | -0.25 | -2.08 | 12.12 | 12.4299 | 11.64 | 975112 |
| 1739576100 | 12.02 | 0.1 | 0.84 | 11.91 | 12.2 | 11.745 | 1088574 |
| 1739489700 | 11.92 | 0.29 | 2.49 | 11.8 | 12.01 | 11.6 | 776024 |
| 1739403300 | 11.63 | 0.08 | 0.69 | 11.36 | 11.77 | 11.26 | 1148068 |
| 1739316900 | 11.55 | -0.19 | -1.62 | 11.74 | 12.03 | 11.33 | 978369 |
| 1739230500 | 11.74 | -0.18 | -1.51 | 12.72 | 12.72 | 11.65 | 1443992 |
| 1738971300 | 11.92 | -0.88 | -6.88 | 12.89 | 13.13 | 11.89 | 1370040 |
| 1738884900 | 12.8 | 0.05 | 0.39 | 12.75 | 13.01 | 12.31 | 882957 |
| 1738798500 | 12.75 | 0.23 | 1.84 | 12.39 | 13.0692 | 12.25 | 684654 |
| 1738712100 | 12.52 | 0.21 | 1.71 | 12.22 | 12.55 | 11.91 | 1193570 |
| 1738625700 | 12.31 | -0.71 | -5.45 | 12.63 | 12.76 | 11.89 | 2168667 |
| 1738366500 | 13.02 | -1.27 | -8.89 | 14.325 | 14.39 | 12.75 | 2010197 |
| 1738280100 | 14.29 | -0.03 | -0.21 | 14.45 | 14.87 | 14.065 | 872550 |
| 1738193700 | 14.32 | -0.56 | -3.76 | 14.72 | 14.86 | 14.19 | 778283 |
| 1738107300 | 14.88 | 0.43 | 2.98 | 14.62 | 15.17 | 14.3983 | 1399252 |
| 1738020900 | 14.45 | 0.37 | 2.63 | 14.105 | 15.19 | 13.88 | 2491671 |
| 1737761700 | 14.08 | 0.53 | 3.91 | 13.79 | 14.25 | 13.58 | 1106604 |
| 1737675300 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1737588900 | 13.55 | 0.07 | 0.52 | 13.48 | 13.68 | 13.15 | 1102652 |
| 1737502500 | 13.48 | 0.91 | 7.24 | 12.74 | 13.5 | 12.45 | 1483740 |
| 1737156900 | 12.57 | 0.39 | 3.20 | 12.26 | 12.9899 | 12.19 | 1679780 |
| 1737070500 | 12.18 | 0.17 | 1.42 | 11.98 | 12.37 | 11.21 | 1600988 |
| 1736984100 | 12.01 | 0.65 | 5.72 | 11.85 | 12.085 | 11 | 1803970 |
| 1736897700 | 11.36 | 0.1 | 0.89 | 11.91 | 11.98 | 11.03 | 899595 |
| 1736811300 | 11.26 | 0.02 | 0.18 | 11.4 | 12.48 | 11.23 | 2153803 |
| 1736552100 | 11.24 | -0.19 | -1.66 | 11.17 | 11.305 | 10.7 | 1354563 |
| 1736379300 | 11.43 | 0.09 | 0.79 | 11.16 | 11.5999 | 10.86 | 1308619 |
| 1736292900 | 11.34 | 0.26 | 2.35 | 11.04 | 11.4 | 10.89 | 922543 |
| 1736206500 | 11.08 | -0.11 | -0.98 | 11.3 | 11.58 | 10.685 | 1143919 |
| 1735947300 | 11.19 | 0.48 | 4.48 | 10.53 | 11.41 | 10.53 | 1268547 |
| 1735860900 | 10.71 | 0.16 | 1.52 | 10.79 | 11.09 | 10.405 | 1749091 |
| 1735688100 | 10.55 | -0.07 | -0.66 | 10.52 | 10.8 | 10.38 | 833720 |
| 1735601700 | 10.62 | -0.17 | -1.58 | 10.55 | 10.69 | 10.3 | 1836387 |
| 1735342500 | 10.79 | -0.36 | -3.23 | 11.03 | 11.24 | 10.2 | 2059839 |
| 1735256100 | 11.15 | -0.26 | -2.28 | 11.2 | 11.295 | 10.67 | 1805438 |
| 1735077840 | 11.41 | 0.21 | 1.88 | 11.16 | 11.465 | 11.02 | 497577 |
| 1734996900 | 11.2 | 0.02 | 0.18 | 11.17 | 11.52 | 10.8 | 1381986 |
| 1734737700 | 11.18 | -0.14 | -1.24 | 11.18 | 11.5645 | 10.83 | 2578119 |
| 1734651300 | 11.32 | 0.36 | 3.28 | 11.5 | 11.6045 | 10.67 | 1268100 |
| 1734564900 | 10.96 | -0.8 | -6.80 | 11.83 | 11.89 | 10.6275 | 1971080 |
| 1734478500 | 11.76 | -0.13 | -1.05 | 11.75 | 12.01 | 11.55 | 989811 |
| 1734392100 | 11.885 | -0.02 | -0.13 | 11.94 | 12.3899 | 11.87 | 940323 |
| 1734132900 | 11.9 | -0.74 | -5.85 | 12.66 | 12.66 | 11.76 | 984724 |
| 1734046500 | 12.64 | 0.37 | 3.02 | 12.12 | 12.7794 | 11.82 | 1618523 |
| 1733960100 | 12.27 | -0.68 | -5.25 | 12.99 | 13 | 12.22 | 1445431 |
| 1733873700 | 12.95 | -0.36 | -2.70 | 13.33 | 13.6 | 12.93 | 869261 |
| 1733787300 | 13.31 | -0.71 | -5.06 | 14.01 | 14.47 | 13.23 | 699897 |
| 1733528100 | 14.02 | 0.02 | 0.14 | 14 | 14.5 | 13.936 | 727193 |
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
