Hot Features
プレミアム
TELA Bio Inc (TELA)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.16 | -5.7761732852 | 2.77 | 2.83 | 2.54 | 108465 | 2.61974656 | CS |
| 4 | -0.05 | -1.87969924812 | 2.66 | 2.87 | 2.54 | 185179 | 2.67353805 | CS |
| 12 | -0.29 | -10 | 2.9 | 3.2 | 2.54 | 168090 | 2.80295675 | CS |
| 26 | -0.49 | -15.8064516129 | 3.1 | 3.26 | 2.3 | 195706 | 2.78438702 | CS |
| 52 | -4.49 | -63.2394366197 | 7.1 | 7.45 | 2.3 | 186144 | 3.76775698 | CS |
| 156 | -9.41 | -78.2861896839 | 12.02 | 13.37 | 2.3 | 117792 | 5.86449202 | CS |
| 260 | -13.02 | -83.3013435701 | 15.63 | 23.545 | 2.3 | 86684 | 7.34559749 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.61 | 0.01 | 0.38 | 2.5714 | 2.62 | 2.5299999 | 25736 |
| 1739489700 | 2.6 | 0.05 | 1.96 | 2.56 | 2.64 | 2.54 | 85530 |
| 1739403300 | 2.55 | -0.06 | -2.30 | 2.6049 | 2.63 | 2.55 | 152142 |
| 1739316900 | 2.61 | -0.06 | -2.25 | 2.66 | 2.69 | 2.59 | 49387 |
| 1739230500 | 2.67 | 0 | 0.00 | 2.68 | 2.73 | 2.65 | 195329 |
| 1738971300 | 2.67 | -0.09 | -3.26 | 2.83 | 2.83 | 2.66 | 59307 |
| 1738884900 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.87 | 2.73 | 78765 |
| 1738798500 | 2.8 | 0.08 | 2.94 | 2.73 | 2.84 | 2.6987 | 281979 |
| 1738712100 | 2.72 | 0.05 | 1.87 | 2.71 | 2.77 | 2.67 | 95529 |
| 1738625700 | 2.67 | 0.03 | 1.14 | 2.62 | 2.7 | 2.56 | 172642 |
| 1738366500 | 2.64 | -0.02 | -0.75 | 2.65 | 2.775 | 2.58 | 86339 |
| 1738280100 | 2.66 | -0.11 | -3.97 | 2.7799999 | 2.85 | 2.65 | 996327 |
| 1738193700 | 2.77 | 0.13 | 4.92 | 2.65 | 2.87 | 2.65 | 137405 |
| 1738107300 | 2.64 | -0.03 | -1.12 | 2.66 | 2.7 | 2.6 | 233103 |
| 1738020900 | 2.67 | 0 | 0.00 | 2.65 | 2.7885 | 2.61 | 205954 |
| 1737761700 | 2.67 | 0 | 0.00 | 2.65 | 2.7725 | 2.6 | 164796 |
| 1737675300 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1737588900 | 2.67 | 0.04 | 1.52 | 2.58 | 2.71 | 2.58 | 156310 |
| 1737502500 | 2.63 | -0.06 | -2.23 | 2.75 | 2.79 | 2.58 | 122635 |
| 1737156900 | 2.69 | 0.03 | 1.13 | 2.66 | 2.75 | 2.57 | 44890 |
| 1737070500 | 2.66 | -0.04 | -1.48 | 2.66 | 2.88 | 2.65 | 111075 |
| 1736984100 | 2.7 | -0.04 | -1.46 | 2.71 | 2.86 | 2.6701 | 112746 |
| 1736897700 | 2.74 | -0.04 | -1.44 | 2.8 | 2.84 | 2.66 | 112445 |
| 1736811300 | 2.7799999 | -0.03 | -1.07 | 2.8 | 2.84 | 2.75 | 52347 |
| 1736552100 | 2.81 | -0.1 | -3.44 | 2.835 | 2.8849999 | 2.75 | 125329 |
| 1736379300 | 2.91 | 0.08 | 2.83 | 2.95 | 2.96 | 2.8 | 142078 |
| 1736292900 | 2.83 | -0.01 | -0.35 | 2.8716 | 3.07 | 2.83 | 119821 |
| 1736206500 | 2.84 | -0.07 | -2.41 | 2.92 | 2.985 | 2.82 | 46019 |
| 1735947300 | 2.91 | 0.03 | 1.04 | 2.93 | 3.0099999 | 2.84 | 87457 |
| 1735860900 | 2.88 | -0.14 | -4.64 | 3.07 | 3.0994 | 2.87 | 105491 |
| 1735688100 | 3.02 | 0.12 | 4.14 | 2.92 | 3.02 | 2.86 | 114042 |
| 1735601700 | 2.9 | -0.01 | -0.34 | 2.93 | 2.97 | 2.84 | 83700 |
| 1735342500 | 2.91 | -0.01 | -0.34 | 2.87 | 2.98 | 2.84 | 68697 |
| 1735256100 | 2.92 | 0.06 | 2.10 | 2.82 | 2.9388 | 2.77 | 52212 |
| 1735077840 | 2.86 | -0.07 | -2.39 | 2.9 | 2.9 | 2.8 | 12842 |
| 1734996900 | 2.93 | 0.08 | 2.81 | 2.91 | 3 | 2.83 | 97914 |
| 1734737700 | 2.85 | 0.05 | 1.79 | 2.93 | 2.96 | 2.71 | 1622762 |
| 1734651300 | 2.8 | -0.05 | -1.75 | 2.8849999 | 3.04 | 2.8 | 133040 |
| 1734564900 | 2.85 | 0.09 | 3.26 | 2.74 | 3.04 | 2.74 | 302309 |
| 1734478500 | 2.7599999 | -0.03 | -1.08 | 2.75 | 2.88 | 2.695 | 100624 |
| 1734392100 | 2.79 | 0.02 | 0.72 | 2.79 | 2.88 | 2.7042 | 66442 |
| 1734132900 | 2.77 | -0.07 | -2.46 | 2.82 | 2.84 | 2.7267 | 59517 |
| 1734046500 | 2.84 | -0.14 | -4.70 | 2.92 | 3.039 | 2.82 | 80711 |
| 1733960100 | 2.98 | 0.01 | 0.34 | 3.05 | 3.09 | 2.92 | 107608 |
| 1733873700 | 2.97 | -0.06 | -1.98 | 3.07 | 3.07 | 2.96 | 121724 |
| 1733787300 | 3.0299999 | 0.06 | 2.02 | 3.07 | 3.12 | 2.98 | 126622 |
| 1733528100 | 2.97 | 0.23 | 8.39 | 2.74 | 3.015 | 2.7 | 285807 |
| 1733441700 | 2.74 | -0.15 | -5.19 | 2.9633 | 2.9633 | 2.69 | 419304 |
| 1733355300 | 2.89 | -0.05 | -1.70 | 2.99 | 3.04 | 2.88 | 90224 |
| 1733268900 | 2.94 | -0.05 | -1.67 | 3.0299999 | 3.0299999 | 2.91 | 33633 |
| 1733182500 | 2.99 | -0.15 | -4.78 | 3.19 | 3.2 | 2.96 | 130267 |
| 1732917840 | 3.14 | 0.11 | 3.63 | 3.0938 | 3.185 | 3.05 | 73458 |
| 1732750500 | 3.0299999 | 0 | 0.00 | 3.0246 | 3.13 | 2.98 | 110030 |
| 1732664100 | 3.0299999 | 0.09 | 3.06 | 3.0099999 | 3.11 | 2.88 | 101422 |
| 1732577700 | 2.94 | -0.07 | -2.33 | 3.05 | 3.13 | 2.89 | 232758 |
| 1732318500 | 3.0099999 | 0.12 | 4.15 | 2.86 | 3.1 | 2.82 | 118216 |
| 1732232100 | 2.89 | -0.01 | -0.34 | 2.89 | 2.95 | 2.84 | 171459 |
| 1732145700 | 2.9 | -0.01 | -0.34 | 2.93 | 2.96 | 2.85 | 224783 |
| 1732059300 | 2.91 | 0.03 | 1.04 | 2.81 | 2.97 | 2.81 | 62236 |
| 1731972900 | 2.88 | -0.04 | -1.37 | 2.93 | 2.93 | 2.8 | 163758 |
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
