Hot Features
プレミアム
Zevra Therapeutics Inc (ZVRA)
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 | 0.0501 | 0.629396984925 | 7.96 | 8.34 | 7.9 | 294838 | 8.1341404 | CS |
| 4 | -0.5299 | -6.20491803279 | 8.54 | 8.95 | 7.61 | 392773 | 8.23001605 | CS |
| 12 | -0.1599 | -1.95716034272 | 8.17 | 9.76 | 7.61 | 535464 | 8.68742426 | CS |
| 26 | 1.8401 | 29.8233387358 | 6.17 | 9.76 | 5.45 | 826023 | 7.82244594 | CS |
| 52 | 2.0401 | 34.1725293132 | 5.97 | 9.76 | 4.2 | 546428 | 7.25447315 | CS |
| 156 | 2.3601 | 41.7716814159 | 5.65 | 9.76 | 3.89 | 398198 | 6.6848504 | CS |
| 260 | 2.3601 | 41.7716814159 | 5.65 | 9.76 | 3.89 | 398198 | 6.6848504 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 8.0399999 | -0.13 | -1.59 | 8.09 | 8.24 | 8.01 | 257992 |
| 1737675300 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1737588900 | 8.17 | 0.02 | 0.25 | 8.1 | 8.32 | 8.08 | 381963 |
| 1737502500 | 8.15 | 0.1 | 1.24 | 8.1 | 8.34 | 8.07 | 285878 |
| 1737156900 | 8.05 | 0.12 | 1.51 | 7.96 | 8.09 | 7.9 | 216673 |
| 1737070500 | 7.93 | -0.08 | -1.00 | 7.96 | 8.1 | 7.77 | 346094 |
| 1736984100 | 8.01 | 0.31 | 4.03 | 7.84 | 8.05 | 7.77 | 330562 |
| 1736897700 | 7.7 | -0.36 | -4.47 | 8.2155 | 8.23 | 7.61 | 482670 |
| 1736811300 | 8.06 | -0.05 | -0.62 | 8.01 | 8.21 | 7.84 | 369988 |
| 1736552100 | 8.11 | -0.42 | -4.92 | 8.39 | 8.39 | 7.98 | 554515 |
| 1736379300 | 8.53 | 0.29 | 3.52 | 8.2899999 | 8.72 | 8.21 | 424339 |
| 1736292900 | 8.24 | -0.2 | -2.37 | 8.47 | 8.6199999 | 8.22 | 659540 |
| 1736206500 | 8.44 | -0.15 | -1.75 | 8.67 | 8.67 | 8.36 | 384283 |
| 1735947300 | 8.59 | -0.17 | -1.94 | 8.82 | 8.95 | 8.545 | 386761 |
| 1735860900 | 8.76 | 0.42 | 5.04 | 8.35 | 8.8 | 8.34 | 392414 |
| 1735688100 | 8.34 | 0.13 | 1.58 | 8.15 | 8.43 | 8.13 | 368147 |
| 1735601700 | 8.21 | -0.18 | -2.15 | 8.28 | 8.35 | 8.1 | 376091 |
| 1735342500 | 8.39 | -0.17 | -1.99 | 8.5399999 | 8.6 | 8.2899999 | 324453 |
| 1735256100 | 8.56 | -0.03 | -0.35 | 8.55 | 8.67 | 8.48 | 296497 |
| 1735077840 | 8.59 | 0.01 | 0.12 | 8.56 | 8.65 | 8.42 | 138546 |
| 1734996900 | 8.58 | 0.09 | 1.06 | 8.53 | 8.65 | 8.36 | 444422 |
| 1734737700 | 8.49 | -0.05 | -0.59 | 8.465 | 8.83 | 8.343 | 2493649 |
| 1734651300 | 8.5399999 | 0.25 | 3.02 | 8.35 | 8.65 | 8.23 | 604733 |
| 1734564900 | 8.2899999 | -0.19 | -2.24 | 8.49 | 8.7299 | 8.17 | 576915 |
| 1734478500 | 8.48 | 0.04 | 0.47 | 8.4 | 8.66 | 8.28 | 431308 |
| 1734392100 | 8.44 | -0.04 | -0.47 | 8.42 | 8.7899999 | 8.3699999 | 377031 |
| 1734132900 | 8.48 | 0.04 | 0.47 | 8.35 | 8.74 | 8.35 | 391275 |
| 1734046500 | 8.44 | -0.4 | -4.52 | 8.81 | 8.93 | 8.36 | 525302 |
| 1733960100 | 8.84 | -0.06 | -0.67 | 8.9149999 | 8.9149999 | 8.64 | 270992 |
| 1733873700 | 8.9 | 0.04 | 0.45 | 8.82 | 9.06 | 8.75 | 410341 |
| 1733787300 | 8.86 | -0.29 | -3.17 | 9.01 | 9.078 | 8.65 | 426803 |
| 1733528100 | 9.15 | 0.16 | 1.72 | 9.1199999 | 9.26 | 8.99 | 258076 |
| 1733441700 | 8.9949999 | -0.19 | -2.02 | 9.2 | 9.35 | 8.94 | 378839 |
| 1733355300 | 9.18 | -0.22 | -2.34 | 9.36 | 9.506 | 9.1199999 | 366069 |
| 1733268900 | 9.4 | -0.28 | -2.89 | 9.64 | 9.64 | 9.25 | 359454 |
| 1733182500 | 9.68 | 0.34 | 3.64 | 9.36 | 9.75 | 9.33 | 713177 |
| 1732917840 | 9.34 | -0.16 | -1.68 | 9.41 | 9.525 | 9.31 | 227471 |
| 1732750500 | 9.5 | 0.07 | 0.74 | 9.51 | 9.66 | 9.4 | 387845 |
| 1732664100 | 9.43 | -0.06 | -0.63 | 9.56 | 9.74 | 9.39 | 397663 |
| 1732577700 | 9.49 | -0.1 | -0.99 | 9.55 | 9.76 | 9.4034 | 563837 |
| 1732318500 | 9.585 | 0.46 | 4.98 | 9.215 | 9.64 | 9.17 | 658953 |
| 1732232100 | 9.13 | 0.17 | 1.90 | 9.0399999 | 9.3 | 8.9 | 457593 |
| 1732145700 | 8.9601 | -0.01 | -0.11 | 8.82 | 9.27 | 8.71 | 569529 |
| 1732059300 | 8.97 | 0.37 | 4.30 | 8.585 | 9.13 | 8.53 | 869647 |
| 1731972900 | 8.6 | -0.02 | -0.23 | 8.6 | 8.69 | 8.325 | 690386 |
| 1731713700 | 8.6199999 | -0.41 | -4.54 | 8.998 | 9.17 | 8.32 | 1354501 |
| 1731627300 | 9.03 | 0.37 | 4.27 | 8.55 | 9.21 | 8.44 | 923377 |
| 1731540900 | 8.66 | 0.09 | 1.05 | 7.905 | 8.8 | 7.905 | 1292406 |
| 1731454500 | 8.57 | -0.39 | -4.35 | 8.91 | 9.0863 | 8.35 | 980526 |
| 1731368100 | 8.96 | -0.04 | -0.44 | 9.01 | 9.0399999 | 8.76 | 565340 |
| 1731108900 | 9 | 0.19 | 2.16 | 8.81 | 9.0399999 | 8.65 | 515997 |
| 1731022500 | 8.81 | 0 | 0.00 | 8.77 | 9.03 | 8.67 | 508621 |
| 1730936100 | 8.81 | 0.2 | 2.32 | 8.7899999 | 8.91 | 8.6 | 603904 |
| 1730849700 | 8.61 | 0.06 | 0.70 | 8.57 | 8.65 | 8.26 | 418269 |
| 1730763300 | 8.55 | 0.15 | 1.79 | 8.32 | 8.67 | 8.22 | 635918 |
| 1730500500 | 8.4 | 0.25 | 3.07 | 8.17 | 8.66 | 8.17 | 545457 |
| 1730414100 | 8.15 | -0.28 | -3.32 | 8.38 | 8.53 | 8.14 | 722513 |
| 1730327700 | 8.43 | 0.17 | 2.06 | 8.2 | 8.58 | 8.11 | 660630 |
| 1730241300 | 8.26 | 0.21 | 2.61 | 8.1 | 8.28 | 7.97 | 395866 |
| 1730154900 | 8.05 | 0.3 | 3.87 | 7.78 | 8.15 | 7.78 | 576403 |
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
