Hot Features
プレミアム
TNF Pharmaceuticals Inc (TNFA)
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 | -0.6494 | -52.3709677419 | 1.24 | 1.3799 | 0.56 | 788975 | 0.97865926 | CS |
| 4 | -0.5594 | -48.6434782609 | 1.15 | 1.52 | 0.56 | 493269 | 1.14842512 | CS |
| 12 | -0.7994 | -57.5107913669 | 1.39 | 1.64 | 0.56 | 258546 | 1.24029128 | CS |
| 26 | -1.2494 | -67.902173913 | 1.84 | 2.16 | 0.56 | 136617 | 1.32113728 | CS |
| 52 | -1.4094 | -70.47 | 2 | 2.16 | 0.56 | 132239 | 1.34003815 | CS |
| 156 | -1.4094 | -70.47 | 2 | 2.16 | 0.56 | 132239 | 1.34003815 | CS |
| 260 | -1.4094 | -70.47 | 2 | 2.16 | 0.56 | 132239 | 1.34003815 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 0.5601 | -0.1386 | -19.84 | 0.7 | 0.71 | 0.558 | 442735 |
| 1738712100 | 0.6987 | -0.0293 | -4.02 | 0.703 | 0.7299 | 0.64 | 211286 |
| 1738625700 | 0.728 | -0.1521 | -17.28 | 0.86 | 0.86 | 0.7007 | 372007 |
| 1738366500 | 0.8801 | -0.0088 | -0.99 | 0.89 | 0.9638 | 0.88 | 177012 |
| 1738280100 | 0.8889 | -0.1661 | -15.74 | 1.05 | 1.06 | 0.81 | 441107 |
| 1738193700 | 1.055 | -0.12 | -9.83 | 1.24 | 1.3798999 | 1 | 2743464 |
| 1738107300 | 1.17 | 0.03 | 2.63 | 1.15 | 1.21 | 1.1308 | 70917 |
| 1738020900 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.22 | 1.1299999 | 136783 |
| 1737761700 | 1.19 | 0.05 | 4.39 | 1.15 | 1.24 | 1.1246 | 157607 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | -0.04 | -2.98 | 1.19 | 1.19 | 1.1399999 | 80707 |
| 1737502500 | 1.175 | 0.02 | 1.29 | 1.18 | 1.19 | 1.12 | 95437 |
| 1737156900 | 1.16 | -0.03 | -2.52 | 1.18 | 1.19 | 1.135 | 138226 |
| 1737070500 | 1.19 | 0.01 | 0.85 | 1.1299999 | 1.28 | 1.1299999 | 236478 |
| 1736984100 | 1.18 | -0.3 | -20.27 | 1.35 | 1.35 | 1.12 | 1469112 |
| 1736897700 | 1.48 | 0.03 | 2.07 | 1.45 | 1.52 | 1.36 | 1330313 |
| 1736811300 | 1.45 | 0.19 | 14.62 | 1.29 | 1.5 | 1.29 | 401419 |
| 1736552100 | 1.2649999 | -0.02 | -1.17 | 1.3 | 1.35 | 1.243 | 109824 |
| 1736379300 | 1.28 | 0.09 | 7.56 | 1.15 | 1.32 | 1.12 | 213881 |
| 1736292900 | 1.19 | 0.02 | 1.71 | 1.17 | 1.21 | 1.1399999 | 37415 |
| 1736206500 | 1.17 | -0.02 | -1.68 | 1.2 | 1.2547 | 1.17 | 66856 |
| 1735947300 | 1.19 | 0.04 | 3.48 | 1.25 | 1.25 | 1.16 | 40294 |
| 1735860900 | 1.15 | 0 | 0.00 | 1.1399999 | 1.2013 | 1.11 | 96667 |
| 1735688100 | 1.15 | 0 | 0.00 | 1.1299999 | 1.19 | 1.1299999 | 50903 |
| 1735601700 | 1.15 | -0.1 | -8.00 | 1.21 | 1.2277 | 1.12 | 114524 |
| 1735342500 | 1.25 | -0.04 | -3.10 | 1.27 | 1.3046 | 1.23 | 53103 |
| 1735256100 | 1.29 | 0.02 | 1.57 | 1.29 | 1.3399 | 1.25 | 85338 |
| 1735077840 | 1.27 | -0.02 | -1.55 | 1.32 | 1.32 | 1.23 | 62265 |
| 1734996900 | 1.29 | -0.07 | -5.15 | 1.37 | 1.3845 | 1.26 | 108585 |
| 1734737700 | 1.36 | -0.11 | -7.48 | 1.3899999 | 1.5 | 1.35 | 127674 |
| 1734651300 | 1.47 | 0.02 | 1.38 | 1.58 | 1.58 | 1.34 | 411810 |
| 1734564900 | 1.45 | 0.22 | 17.89 | 1.43 | 1.525 | 1.3301 | 607943 |
| 1734478500 | 1.23 | 0.14 | 12.84 | 1.12 | 1.27 | 1.09 | 84021 |
| 1734392100 | 1.09 | -0.06 | -5.22 | 1.15 | 1.2 | 1.0669 | 153575 |
| 1734132900 | 1.15 | -0.04 | -3.36 | 1.2 | 1.22 | 1.05 | 151218 |
| 1734046500 | 1.19 | -0.03 | -2.46 | 1.2 | 1.29 | 1.17 | 109052 |
| 1733960100 | 1.22 | -0.35 | -22.29 | 1.48 | 1.495 | 1.12 | 440011 |
| 1733873700 | 1.57 | 0.16 | 11.35 | 1.55 | 1.6399999 | 1.41 | 1365794 |
| 1733787300 | 1.41 | 0.17 | 13.71 | 1.33 | 1.6379999 | 1.33 | 987704 |
| 1733528100 | 1.24 | 0.02 | 1.64 | 1.24 | 1.2547 | 1.2 | 38547 |
| 1733441700 | 1.22 | 0.01 | 0.83 | 1.21 | 1.27 | 1.1638 | 41887 |
| 1733355300 | 1.21 | 0.08 | 6.67 | 1.11 | 1.22 | 1.1 | 65010 |
| 1733268900 | 1.1343 | 0.03 | 3.12 | 1.11 | 1.15 | 1.07 | 37353 |
| 1733182500 | 1.1 | -0.02 | -1.79 | 1.12 | 1.15 | 1.1 | 33630 |
| 1732917840 | 1.12 | -0.04 | -3.45 | 1.1399999 | 1.16 | 1.1 | 23977 |
| 1732750500 | 1.16 | -0.19 | -14.07 | 1.42 | 1.42 | 1.135 | 109108 |
| 1732664100 | 1.35 | -0.05 | -3.57 | 1.41 | 1.4924 | 1.33 | 16705 |
| 1732577700 | 1.4 | 0.06 | 4.48 | 1.3899999 | 1.5 | 1.355 | 55504 |
| 1732318500 | 1.34 | -0.02 | -1.47 | 1.3899999 | 1.3899999 | 1.21 | 14106 |
| 1732232100 | 1.36 | 0.13 | 10.57 | 1.22 | 1.4 | 1.19 | 24600 |
| 1732145700 | 1.23 | 0.09 | 7.42 | 1.1299999 | 1.27 | 1.1299999 | 64460 |
| 1732059300 | 1.145 | -0.07 | -5.84 | 1.2 | 1.22 | 1.12 | 28278 |
| 1731972900 | 1.216 | 0.02 | 1.71 | 1.18 | 1.2685 | 1.18 | 15929 |
| 1731713700 | 1.1956 | -0.03 | -2.75 | 1.16 | 1.275 | 1.15 | 44573 |
| 1731627300 | 1.2294 | -0.02 | -1.65 | 1.26 | 1.33 | 1.15 | 36240 |
| 1731540900 | 1.25 | -0.05 | -3.47 | 1.3899999 | 1.3899999 | 1.25 | 15671 |
| 1731454500 | 1.295 | -0.13 | -8.80 | 1.3899999 | 1.42 | 1.25 | 92762 |
| 1731368100 | 1.42 | 0.08 | 5.97 | 1.3799999 | 1.44 | 1.37 | 56841 |
| 1731108900 | 1.34 | -0.01 | -0.84 | 1.37 | 1.4071 | 1.26 | 8072 |
| 1731022500 | 1.3513 | 0.03 | 2.37 | 1.3 | 1.3687 | 1.27 | 17945 |
| 1730936100 | 1.32 | -0.02 | -1.58 | 1.3 | 1.37 | 1.2690999 | 11065 |
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
