Hot Features
プレミアム
TriSalus Life Sciences Inc (TLSI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.33 | 6.93277310924 | 4.76 | 5.15 | 4.53 | 10970 | 4.87311645 | CS |
| 4 | 0.25 | 5.1652892562 | 4.84 | 5.43 | 4.53 | 29064 | 4.96334276 | CS |
| 12 | 1.11 | 27.8894472362 | 3.98 | 5.43 | 3.5 | 39285 | 4.33838211 | CS |
| 26 | -0.79 | -13.4353741497 | 5.88 | 6.04 | 3.5 | 42172 | 4.73445225 | CS |
| 52 | -3.88 | -43.2552954292 | 8.97 | 10.42 | 3.5 | 39251 | 6.45949593 | CS |
| 156 | -8.71 | -63.115942029 | 13.8 | 16.24 | 3.32 | 47031 | 6.56819796 | CS |
| 260 | -8.71 | -63.115942029 | 13.8 | 16.24 | 3.32 | 47031 | 6.56819796 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 4.9 | 0.04 | 0.82 | 5.15 | 5.15 | 4.9 | 11326 |
| 1737502500 | 4.86 | -0.07 | -1.42 | 4.9601 | 5.0106 | 4.78 | 13673 |
| 1737156900 | 4.93 | 0.1 | 2.07 | 4.85 | 4.9699 | 4.6455 | 6884 |
| 1737070500 | 4.83 | 0.03 | 0.63 | 4.76 | 4.89 | 4.53 | 11979 |
| 1736984100 | 4.8 | 0.11 | 2.35 | 4.92 | 4.92 | 4.62 | 5192 |
| 1736897700 | 4.69 | -0.21 | -4.29 | 5 | 5 | 4.61 | 11146 |
| 1736811300 | 4.9 | -0.26 | -5.04 | 5.16 | 5.16 | 4.83 | 26355 |
| 1736552100 | 5.16 | 0.38 | 7.95 | 5.0759999 | 5.3204 | 5.0599999 | 40838 |
| 1736379300 | 4.78 | -0.37 | -7.18 | 5.2 | 5.2 | 4.72 | 25991 |
| 1736292900 | 5.15 | 0.11 | 2.18 | 5.018 | 5.18 | 4.89 | 36798 |
| 1736206500 | 5.04 | 0.02 | 0.40 | 5.096 | 5.1399 | 4.99 | 12354 |
| 1735947300 | 5.0199999 | 0.04 | 0.80 | 5.0199999 | 5.14 | 5.01 | 21811 |
| 1735860900 | 4.98 | -0.03 | -0.60 | 5.01 | 5.1802 | 4.97 | 13424 |
| 1735688100 | 5.01 | 0.05 | 1.01 | 4.94 | 5.1 | 4.94 | 23684 |
| 1735601700 | 4.96 | 0.12 | 2.48 | 4.985 | 5.04 | 4.85 | 53087 |
| 1735342500 | 4.84 | -0.15 | -3.01 | 4.79 | 5.1 | 4.7699999 | 56931 |
| 1735256100 | 4.99 | 0.24 | 5.05 | 4.84 | 5.43 | 4.8 | 117927 |
| 1735077840 | 4.75 | 0.62 | 15.01 | 4.13 | 4.75 | 4.13 | 23517 |
| 1734996900 | 4.13 | 0.08 | 1.98 | 4.0599999 | 4.13 | 4.0199999 | 22418 |
| 1734737700 | 4.05 | 0.45 | 12.50 | 3.9312 | 4.1 | 3.68 | 86168 |
| 1734651300 | 3.6 | -0.16 | -4.26 | 3.9 | 3.95 | 3.6 | 39621 |
| 1734564900 | 3.76 | -0.05 | -1.31 | 3.84 | 3.96 | 3.75 | 18383 |
| 1734478500 | 3.81 | -0.07 | -1.80 | 4.03 | 4.03 | 3.7601 | 16137 |
| 1734392100 | 3.88 | -0.03 | -0.77 | 4.1611 | 4.17 | 3.84 | 30894 |
| 1734132900 | 3.91 | -0.06 | -1.51 | 3.87 | 4 | 3.87 | 19748 |
| 1734046500 | 3.97 | 0.15 | 3.79 | 3.9786 | 4.04 | 3.75 | 34401 |
| 1733960100 | 3.825 | -0.03 | -0.65 | 3.9 | 3.94 | 3.7407 | 38380 |
| 1733873700 | 3.85 | -0.33 | -7.89 | 4.13 | 4.1697 | 3.5 | 51889 |
| 1733787300 | 4.18 | -0.55 | -11.63 | 4.6 | 4.605 | 3.99 | 60278 |
| 1733528100 | 4.73 | 0.58 | 13.98 | 4.13 | 4.8 | 4.1 | 54935 |
| 1733441700 | 4.15 | 0.03 | 0.73 | 4.25 | 4.25 | 3.93 | 23464 |
| 1733355300 | 4.12 | -0.08 | -1.90 | 4.1 | 4.21 | 3.78 | 80115 |
| 1733268900 | 4.2 | -0.04 | -0.94 | 4.26 | 4.28 | 4.04 | 25921 |
| 1733182500 | 4.24 | -0.38 | -8.23 | 4.51 | 4.5199999 | 4.1373 | 94764 |
| 1732917840 | 4.62 | 0.37 | 8.71 | 4.34 | 4.62 | 4.34 | 12128 |
| 1732750500 | 4.25 | -0.07 | -1.62 | 4.36 | 4.36 | 4.125 | 234444 |
| 1732664100 | 4.32 | 0.25 | 6.14 | 4.155 | 4.32 | 4.13 | 46020 |
| 1732577700 | 4.07 | -0.46 | -10.15 | 4.65 | 4.65 | 4.0599999 | 68387 |
| 1732318500 | 4.53 | 0.1 | 2.26 | 4.44 | 4.65 | 4.33 | 38126 |
| 1732232100 | 4.43 | 0.36 | 8.85 | 4.19 | 4.5 | 4.19 | 26112 |
| 1732145700 | 4.07 | -0.05 | -1.21 | 4.17 | 4.298 | 3.9 | 14151 |
| 1732059300 | 4.12 | 0.45 | 12.26 | 4.03 | 4.16 | 3.61 | 74865 |
| 1731972900 | 3.67 | -0.26 | -6.62 | 4.0917 | 4.0917 | 3.61 | 43702 |
| 1731713700 | 3.93 | -0.08 | -2.00 | 3.82 | 4.2 | 3.82 | 27024 |
| 1731627300 | 4.01 | -0.49 | -10.89 | 4.649 | 4.655 | 3.74 | 67146 |
| 1731540900 | 4.5 | 0.04 | 0.90 | 4.48 | 4.5 | 4.29 | 15070 |
| 1731454500 | 4.46 | -0.02 | -0.45 | 4.5 | 4.65 | 4.3099999 | 67295 |
| 1731368100 | 4.48 | 0.25 | 5.91 | 4.3099999 | 4.5397999 | 4.3 | 30288 |
| 1731108900 | 4.23 | 0.05 | 1.20 | 4.18 | 4.3339 | 4.155 | 5541 |
| 1731022500 | 4.18 | 0.02 | 0.48 | 4.07 | 4.2 | 3.87 | 15260 |
| 1730936100 | 4.16 | 0.16 | 4.00 | 3.81 | 4.16 | 3.81 | 13681 |
| 1730849700 | 4 | 0.02 | 0.50 | 4.16 | 4.16 | 4 | 19921 |
| 1730763300 | 3.98 | -0.03 | -0.75 | 4.07 | 4.07 | 3.775839 | 21283 |
| 1730500500 | 4.01 | 0.04 | 1.01 | 3.97 | 4.08 | 3.8265 | 4946 |
| 1730414100 | 3.97 | -0.01 | -0.25 | 3.98 | 4.05 | 3.835 | 59074 |
| 1730327700 | 3.98 | -0.02 | -0.50 | 3.98 | 4 | 3.85 | 31807 |
| 1730241300 | 4 | 0.01 | 0.25 | 3.98 | 4 | 3.8654 | 19943 |
| 1730154900 | 3.99 | -0.08 | -1.97 | 4.05 | 4.1877 | 3.89 | 30073 |
| 1729895700 | 4.07 | -0.04 | -0.97 | 4.22 | 4.2204 | 4.035 | 8510 |
| 1729809300 | 4.11 | 0.08 | 1.99 | 4.0599999 | 4.19 | 3.97 | 18692 |
| 1729722900 | 4.03 | -0.09 | -2.18 | 4.195 | 4.2 | 4 | 3223 |
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
