Hot Features
プレミアム
Vigil Neuroscience Inc (VIGL)
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 | 0.23 | 11.7948717949 | 1.95 | 2.6 | 1.9373 | 1176192 | 2.20458484 | CS |
| 4 | 0.6 | 37.9746835443 | 1.58 | 2.6 | 1.5 | 483457 | 2.04932522 | CS |
| 12 | -1.67 | -43.3766233766 | 3.85 | 4.06 | 1.49 | 329908 | 2.08336194 | CS |
| 26 | -2.46 | -53.0172413793 | 4.64 | 4.97 | 1.49 | 210701 | 2.5642717 | CS |
| 52 | -0.81 | -27.0903010033 | 2.99 | 6.06 | 1.49 | 258190 | 3.47150745 | CS |
| 156 | -11.54 | -84.110787172 | 13.72 | 18.27 | 1.49 | 124892 | 4.67014131 | CS |
| 260 | -9.82 | -81.8333333333 | 12 | 18.27 | 1.49 | 128765 | 5.06730546 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 2.21 | -0.05 | -2.21 | 2.32 | 2.35 | 2.07 | 722423 |
| 1738020900 | 2.2599999 | 0.06 | 2.73 | 2.07 | 2.37 | 2.02 | 992205 |
| 1737761700 | 2.2 | 0.17 | 8.37 | 2.258 | 2.6 | 2.1704 | 3447771 |
| 1737675300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737588900 | 2.0299999 | -0.05 | -2.40 | 2.05 | 2.165 | 1.975 | 123738 |
| 1737502500 | 2.08 | 0.15 | 7.77 | 1.95 | 2.1 | 1.9373 | 141052 |
| 1737156900 | 1.93 | 0.04 | 2.12 | 1.93 | 1.95 | 1.865 | 51001 |
| 1737070500 | 1.89 | -0.03 | -1.56 | 1.9 | 1.92 | 1.785 | 101475 |
| 1736984100 | 1.92 | 0.14 | 7.87 | 1.82 | 2.02 | 1.805 | 157611 |
| 1736897700 | 1.78 | 0.04 | 2.30 | 1.75 | 1.795 | 1.68 | 1019832 |
| 1736811300 | 1.74 | -0.05 | -2.79 | 1.82 | 1.825 | 1.6974 | 77089 |
| 1736552100 | 1.79 | -0.05 | -2.72 | 1.83 | 1.85 | 1.75 | 155052 |
| 1736379300 | 1.84 | -0.09 | -4.66 | 1.9 | 2.04 | 1.775 | 206117 |
| 1736292900 | 1.93 | 0.13 | 7.22 | 1.84 | 2.1 | 1.78 | 275391 |
| 1736206500 | 1.8 | -0.03 | -1.64 | 1.84 | 1.86 | 1.77 | 222638 |
| 1735947300 | 1.83 | 0.06 | 3.39 | 1.78 | 1.85 | 1.735 | 209960 |
| 1735860900 | 1.77 | 0.07 | 4.12 | 1.7 | 1.8467 | 1.67 | 316054 |
| 1735688100 | 1.7 | 0.17 | 11.11 | 1.58 | 1.73 | 1.5 | 238333 |
| 1735601700 | 1.53 | -0.12 | -7.27 | 1.6399999 | 1.7 | 1.49 | 464124 |
| 1735342500 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.685 | 1.59 | 202764 |
| 1735256100 | 1.66 | 0.03 | 1.84 | 1.61 | 1.76 | 1.58 | 300887 |
| 1735077840 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.715 | 1.55 | 405479 |
| 1734996900 | 1.58 | -0.12 | -7.06 | 1.7 | 1.735 | 1.54 | 486226 |
| 1734737700 | 1.7 | 0.04 | 2.41 | 1.77 | 1.89 | 1.65 | 783470 |
| 1734651300 | 1.66 | 0.01 | 0.61 | 1.7 | 1.7264 | 1.6 | 376077 |
| 1734564900 | 1.65 | -0.08 | -4.62 | 1.71 | 1.79 | 1.61 | 566579 |
| 1734478500 | 1.73 | -0.14 | -7.49 | 1.88 | 1.89 | 1.68 | 309969 |
| 1734392100 | 1.87 | -0.12 | -6.03 | 2.02 | 2.04 | 1.85 | 270927 |
| 1734132900 | 1.99 | -0.01 | -0.50 | 2.04 | 2.1 | 1.93 | 178218 |
| 1734046500 | 2 | -0.19 | -8.68 | 2.17 | 2.21 | 1.99 | 362742 |
| 1733960100 | 2.19 | -0.06 | -2.67 | 2.27 | 2.27 | 2.16 | 183392 |
| 1733873700 | 2.25 | -0.02 | -0.88 | 2.31 | 2.31 | 2.23 | 158603 |
| 1733787300 | 2.27 | -0.06 | -2.58 | 2.33 | 2.365 | 2.2599999 | 359783 |
| 1733528100 | 2.33 | 0.02 | 0.87 | 2.38 | 2.45 | 2.3 | 302105 |
| 1733441700 | 2.31 | 0.05 | 2.21 | 2.45 | 2.46 | 2.2799999 | 403854 |
| 1733355300 | 2.2599999 | -0.07 | -3.00 | 2.35 | 2.41 | 2.22 | 413618 |
| 1733268900 | 2.33 | -0.07 | -2.92 | 2.41 | 2.44 | 2.3 | 197611 |
| 1733182500 | 2.4 | -0.07 | -2.83 | 2.46 | 2.54 | 2.37 | 314905 |
| 1732917840 | 2.47 | 0.17 | 7.39 | 2.33 | 2.5299999 | 2.29 | 338260 |
| 1732750500 | 2.3 | 0.1 | 4.55 | 2.23 | 2.34 | 2.13 | 408805 |
| 1732664100 | 2.2 | -0.81 | -26.91 | 3 | 3 | 2.08 | 1659996 |
| 1732577700 | 3.0099999 | -0.18 | -5.64 | 3.19 | 3.2599999 | 3 | 100751 |
| 1732318500 | 3.19 | 0.19 | 6.33 | 2.98 | 3.25 | 2.98 | 29871 |
| 1732232100 | 3 | -0.05 | -1.64 | 3.07 | 3.07 | 2.96 | 20014 |
| 1732145700 | 3.05 | 0.01 | 0.33 | 3.0299999 | 3.1 | 2.944 | 53119 |
| 1732059300 | 3.04 | 0.1 | 3.40 | 2.94 | 3.2599999 | 2.94 | 47063 |
| 1731972900 | 2.94 | -0.25 | -7.84 | 3.21 | 3.21 | 2.89 | 108775 |
| 1731713700 | 3.19 | 0.01 | 0.31 | 3.19 | 3.25 | 3.06 | 68415 |
| 1731627300 | 3.18 | -0.16 | -4.79 | 3.35 | 3.35 | 3.14 | 88201 |
| 1731540900 | 3.34 | -0.26 | -7.22 | 3.63 | 3.75 | 3.34 | 77383 |
| 1731454500 | 3.6 | -0.1 | -2.70 | 3.65 | 3.65 | 3.54 | 133892 |
| 1731368100 | 3.7 | 0.13 | 3.64 | 3.61 | 3.83 | 3.61 | 40936 |
| 1731108900 | 3.57 | 0 | 0.00 | 3.61 | 3.68 | 3.57 | 47893 |
| 1731022500 | 3.57 | -0.24 | -6.30 | 3.82 | 3.82 | 3.522 | 34781 |
| 1730936100 | 3.81 | -0.05 | -1.30 | 4.0599999 | 4.0599999 | 3.78 | 43800 |
| 1730849700 | 3.86 | -0.01 | -0.13 | 3.85 | 4 | 3.8 | 36467 |
| 1730763300 | 3.865 | -0.01 | -0.13 | 3.84 | 3.9999 | 3.828 | 28914 |
| 1730500500 | 3.87 | 0.09 | 2.38 | 3.8 | 3.97 | 3.7 | 51845 |
| 1730414100 | 3.78 | -0.07 | -1.82 | 3.87 | 3.87 | 3.7301 | 16713 |
| 1730327700 | 3.85 | 0.03 | 0.79 | 3.79 | 3.9 | 3.79 | 19392 |
| 1730241300 | 3.82 | -0.08 | -2.05 | 3.88 | 3.89 | 3.79 | 15262 |
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
