Hot Features
プレミアム
Tempest Therpeutics Inc (TPST)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.1075 | 14.6457765668 | 0.734 | 0.92 | 0.72 | 2163521 | 0.85493056 | CS |
| 4 | -0.1085 | -11.4210526316 | 0.95 | 1.0381 | 0.6986 | 1727265 | 0.83099166 | CS |
| 12 | -0.5485 | -39.4604316547 | 1.39 | 1.59 | 0.6986 | 3894029 | 1.03636642 | CS |
| 26 | -1.3085 | -60.8604651163 | 2.15 | 2.31 | 0.6986 | 3001074 | 1.22770921 | CS |
| 52 | -3.5085 | -80.6551724138 | 4.35 | 6 | 0.6986 | 2027661 | 1.79675522 | CS |
| 156 | -4.3685 | -83.8483685221 | 5.21 | 9.77 | 0.17 | 1667402 | 4.22344969 | CS |
| 260 | -12.9685 | -93.906589428 | 13.81 | 41 | 0.17 | 1472916 | 4.73021122 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.841 | -0.0422 | -4.78 | 0.88 | 0.881075 | 0.8121 | 1556375 |
| 1735256100 | 0.8832 | 0.0264 | 3.08 | 0.85 | 0.92 | 0.8498 | 1812711 |
| 1735077840 | 0.8568 | 0.0102 | 1.20 | 0.8521 | 0.8888 | 0.8199999 | 1418022 |
| 1734996900 | 0.8466 | 0.135 | 18.97 | 0.734 | 0.858 | 0.72 | 3866975 |
| 1734737700 | 0.7116 | -0.0084 | -1.17 | 0.72 | 0.754 | 0.7012 | 1516046 |
| 1734651300 | 0.72 | 0.0214 | 3.06 | 0.7201 | 0.7488 | 0.6994 | 1709306 |
| 1734564900 | 0.6986 | -0.0914 | -11.57 | 0.794 | 0.83 | 0.6986 | 2959916 |
| 1734478500 | 0.79 | -0.0173 | -2.14 | 0.8165 | 0.8269 | 0.78 | 1446362 |
| 1734392100 | 0.8073 | 0.0073 | 0.91 | 0.805 | 0.8551 | 0.786 | 1994414 |
| 1734132900 | 0.8 | -0.0346 | -4.15 | 0.8277 | 0.848 | 0.79 | 1925634 |
| 1734046500 | 0.8346 | -0.0109 | -1.29 | 0.84 | 0.8497 | 0.8203 | 1279527 |
| 1733960100 | 0.8455 | -0.0404 | -4.56 | 0.8808 | 0.8901 | 0.83 | 1485013 |
| 1733873700 | 0.8859 | -0.0288 | -3.15 | 0.92 | 0.92 | 0.8646 | 1113019 |
| 1733787300 | 0.9147 | 0.0037 | 0.41 | 0.9285 | 0.95735 | 0.8899 | 1287236 |
| 1733528100 | 0.911 | 0.0339 | 3.87 | 0.89 | 0.9277 | 0.8591 | 1325178 |
| 1733441700 | 0.8771 | 0.0031 | 0.35 | 0.87 | 0.91 | 0.8599 | 953589 |
| 1733355300 | 0.874 | 0.0001 | 0.01 | 0.89 | 0.9 | 0.8425 | 1307393 |
| 1733268900 | 0.8739 | -0.0774 | -8.14 | 0.98 | 0.9899 | 0.8686 | 1862549 |
| 1733182500 | 0.9513 | 0.0013 | 0.14 | 0.95 | 1.0381 | 0.94 | 1998777 |
| 1732917840 | 0.95 | -0.0099 | -1.03 | 0.9578 | 0.96695 | 0.91 | 753460 |
| 1732750500 | 0.9599 | 0.0195 | 2.07 | 0.941 | 0.9787 | 0.925 | 881446 |
| 1732664100 | 0.9404 | 0.0253 | 2.76 | 0.929 | 0.984899 | 0.9106 | 1189546 |
| 1732577700 | 0.9151 | 0.0096 | 1.06 | 0.905 | 0.978 | 0.905 | 1133285 |
| 1732318500 | 0.9055 | 0.0119 | 1.33 | 0.89 | 0.9282 | 0.866001 | 743818 |
| 1732232100 | 0.8936 | -0.0048 | -0.53 | 0.89 | 0.9185 | 0.8656 | 693621 |
| 1732145700 | 0.8984 | 0.0333 | 3.85 | 0.9 | 0.91 | 0.84 | 1038435 |
| 1732059300 | 0.8651 | 0.0172 | 2.03 | 0.85 | 0.92 | 0.81 | 2322789 |
| 1731972900 | 0.8479 | -0.042 | -4.72 | 0.8688 | 0.88 | 0.8 | 2963668 |
| 1731713700 | 0.8899 | -0.0802 | -8.27 | 0.96 | 0.9682 | 0.8312 | 3390474 |
| 1731627300 | 0.9701 | 0.0035 | 0.36 | 0.9701 | 1.03 | 0.9695 | 1461397 |
| 1731540900 | 0.9666 | -0.1134 | -10.50 | 0.9362 | 1.0399 | 0.9362 | 3389285 |
| 1731454500 | 1.08 | -0.02 | -1.82 | 1.1 | 1.16 | 1.05 | 3295996 |
| 1731368100 | 1.1 | 0.01 | 0.92 | 1.11 | 1.12 | 1.04 | 2422577 |
| 1731108900 | 1.09 | 0.03 | 2.83 | 1.06 | 1.11 | 1.01 | 2148859 |
| 1731022500 | 1.06 | 0.02 | 1.92 | 1.05 | 1.1 | 1.035 | 2057533 |
| 1730936100 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.9519 | 1839039 |
| 1730849700 | 1 | 0.0589 | 6.26 | 0.9699 | 1.02 | 0.941 | 2561042 |
| 1730763300 | 0.9411 | 0.0317 | 3.49 | 0.8955 | 0.9599 | 0.8637 | 2355599 |
| 1730500500 | 0.9094 | -0.0057 | -0.62 | 0.91 | 0.9643 | 0.89 | 2041897 |
| 1730414100 | 0.9151 | -0.0425 | -4.44 | 0.95 | 0.9793 | 0.903 | 2110600 |
| 1730327700 | 0.9576 | -0.1724 | -15.26 | 0.9477 | 1.045 | 0.88 | 7659025 |
| 1730241300 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.21 | 1.1 | 6890199 |
| 1730154900 | 1.1 | 0.01 | 0.92 | 1.09 | 1.15 | 1.06 | 3515741 |
| 1729895700 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1299999 | 1.05 | 3549462 |
| 1729809300 | 1.06 | -0.02 | -1.85 | 1.08 | 1.09 | 1.03 | 2523136 |
| 1729722900 | 1.08 | 0.04 | 3.35 | 1.03 | 1.1399999 | 1.03 | 3450130 |
| 1729636500 | 1.045 | -0.01 | -0.48 | 1.03 | 1.0686 | 1.03 | 2935607 |
| 1729550100 | 1.05 | -0.05 | -4.55 | 1.11 | 1.11 | 1.04 | 4007554 |
| 1729290900 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.16 | 1.09 | 4355977 |
| 1729204500 | 1.15 | 0.04 | 3.60 | 1.12 | 1.2 | 1.02 | 10397906 |
| 1729118100 | 1.11 | -0.06 | -5.13 | 1.43 | 1.59 | 1.09 | 35782953 |
| 1729031700 | 1.17 | 0.1 | 9.35 | 1.03 | 1.19 | 1.03 | 8967012 |
| 1728945300 | 1.07 | 0.05 | 4.39 | 1.03 | 1.1 | 0.9201 | 3571009 |
| 1728686100 | 1.025 | -0.08 | -6.82 | 1.07 | 1.1 | 0.98 | 4967334 |
| 1728599700 | 1.1 | -0.25 | -18.52 | 1.58 | 1.5899 | 1.02 | 51943171 |
| 1728513300 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.4 | 1.31 | 296174 |
| 1728426900 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.44 | 1.3799999 | 235681 |
| 1728340500 | 1.41 | -0.01 | -0.70 | 1.3899999 | 1.44 | 1.3799999 | 343411 |
| 1728081300 | 1.42 | 0.06 | 4.41 | 1.4 | 1.468 | 1.37 | 357120 |
| 1727994900 | 1.36 | 0.02 | 1.49 | 1.31 | 1.46 | 1.31 | 512677 |
| 1727908500 | 1.34 | 0.01 | 0.75 | 1.3 | 1.35 | 1.26 | 551037 |
| 1727822100 | 1.33 | -0.07 | -5.00 | 1.42 | 1.42 | 1.32 | 253692 |
| 1727735700 | 1.4 | 0.03 | 2.19 | 1.36 | 1.45 | 1.36 | 216968 |
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
