Hot Features
プレミアム
Allurion Technologies Inc (ALUR)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -13.5646687697 | 3.17 | 4.2 | 2.3669 | 238684 | 3.16215875 | CS |
| 4 | -6.01 | -68.6857142857 | 8.75 | 13.75 | 2.3669 | 441627 | 9.15367266 | CS |
| 12 | -15.51 | -84.9863013699 | 18.25 | 19.69 | 2.3669 | 537213 | 9.81866463 | CS |
| 26 | -18.4125 | -87.0464484104 | 21.1525 | 22.625 | 2.3669 | 332091 | 11.89625299 | CS |
| 52 | -73.51 | -96.406557377 | 76.25 | 98.75 | 2.3669 | 746648 | 54.25411314 | CS |
| 156 | -222.26 | -98.7822222222 | 225 | 225 | 2.3669 | 534206 | 57.53272382 | CS |
| 260 | -222.26 | -98.7822222222 | 225 | 225 | 2.3669 | 534206 | 57.53272382 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 2.93 | -0.19 | -6.09 | 3.12 | 3.2993 | 2.3668999 | 279652 |
| 1737070800 | 3.12 | -0.45 | -12.61 | 3.57 | 3.6 | 3 | 96264 |
| 1736984400 | 3.57 | 0.43 | 13.69 | 3.13 | 3.62 | 3 | 190251 |
| 1736898000 | 3.14 | 0.17 | 5.72 | 3.17 | 4.2 | 3 | 388568 |
| 1736811600 | 2.97 | -0.85 | -22.25 | 3.89 | 4.09 | 2.72 | 189166 |
| 1736552400 | 3.82 | -3.42 | -47.24 | 7.56 | 7.56 | 3.5 | 228399 |
| 1736379600 | 7.24 | -0.58 | -7.42 | 7.71 | 8.1799 | 7.05 | 74770 |
| 1736293200 | 7.82 | -1.05 | -11.84 | 9.1 | 9.1 | 7.5874 | 18901 |
| 1736206800 | 8.8699999 | 0.92 | 11.57 | 8.4 | 9.0399999 | 7.56 | 72709 |
| 1735947600 | 7.95 | -2.48 | -23.78 | 10.63 | 10.9 | 7.14 | 191939 |
| 1735861200 | 10.43 | -0.32 | -2.98 | 12.475 | 12.75 | 9.7549999 | 29133 |
| 1735688400 | 10.75 | -0.62 | -5.47 | 13.5 | 13.75 | 10.1 | 30876 |
| 1735602000 | 11.3725 | 0.5 | 4.62 | 11.75 | 12.9975 | 11 | 44644 |
| 1735342800 | 10.87 | 0.04 | 0.42 | 11.5 | 12.0025 | 10.5025 | 21324 |
| 1735256400 | 10.825 | 1.08 | 11.05 | 9.7775 | 12.4725 | 9.5025 | 62586 |
| 1735077840 | 9.7475 | 1.07 | 12.33 | 8.75 | 9.985 | 8.7449999 | 26739 |
| 1734997200 | 8.6775 | -0.02 | -0.26 | 8.75 | 8.995 | 8.5 | 16317 |
| 1734738000 | 8.7 | 1.7 | 24.33 | 7.8775 | 8.9102 | 7.0025 | 27577 |
| 1734651600 | 6.9975 | -0.76 | -9.74 | 7.9425 | 8.5 | 6.5 | 19103 |
| 1734565200 | 7.7525 | -0.13 | -1.65 | 7.75 | 8.425 | 7.5 | 8950 |
| 1734478800 | 7.8825 | -0.52 | -6.16 | 8.25 | 8.25 | 7.525 | 10689 |
| 1734392400 | 8.4 | -0.24 | -2.78 | 8.725 | 8.725 | 8 | 19091 |
| 1734133200 | 8.64 | 0.01 | 0.09 | 8.5 | 8.99875 | 8 | 29118 |
| 1734046800 | 8.6325 | -0.23 | -2.54 | 8.8575 | 8.9599999 | 8.5 | 9548 |
| 1733960400 | 8.8575 | -0.12 | -1.28 | 9.1975 | 9.1975 | 8.75 | 8209 |
| 1733874000 | 8.9725 | -0.45 | -4.80 | 8.75 | 9.4975 | 8.25 | 17989 |
| 1733787600 | 9.425 | 0.09 | 0.94 | 9.3375 | 10 | 8.9325 | 14393 |
| 1733528400 | 9.3375 | 0.25 | 2.72 | 9.75 | 9.95 | 8.75 | 12824 |
| 1733442000 | 9.09 | 0.44 | 5.12 | 8.975 | 10.299999 | 8.75 | 45168 |
| 1733355600 | 8.6474999 | -0.43 | -4.76 | 9.25 | 9.25 | 8.1725 | 29185 |
| 1733269200 | 9.08 | -0.07 | -0.74 | 8.605 | 9.1124999 | 8.5 | 20207 |
| 1733182800 | 9.1475 | -0.35 | -3.71 | 10 | 10.299999 | 8 | 161583 |
| 1732917840 | 9.5 | -0.38 | -3.80 | 10.225 | 10.7075 | 9.5 | 145279 |
| 1732750800 | 9.875 | 0.35 | 3.67 | 10.25 | 10.374975 | 9.06 | 8773 |
| 1732664400 | 9.525 | -1.12 | -10.50 | 11.4775 | 11.7225 | 9.5 | 21411 |
| 1732578000 | 10.6425 | -0.11 | -0.98 | 10.7475 | 11.24 | 9.75 | 17386 |
| 1732318800 | 10.7475 | -2.03 | -15.85 | 12.715 | 13.375 | 10.0025 | 22482 |
| 1732232400 | 12.7725 | 1.33 | 11.60 | 11.317499 | 14.247499 | 11.317499 | 37953 |
| 1732146000 | 11.445 | 1.21 | 11.77 | 10.24 | 11.8825 | 9.5000249 | 24026 |
| 1732059600 | 10.24 | 0.7 | 7.28 | 10 | 10.4275 | 9.025 | 19187 |
| 1731973200 | 9.545 | 0.97 | 11.31 | 9.45 | 10 | 8.7525 | 14307 |
| 1731714000 | 8.575 | -1.43 | -14.25 | 10 | 10.0475 | 7.75 | 42175 |
| 1731627600 | 10 | -3.08 | -23.53 | 13.08 | 14.0775 | 9.5 | 32472 |
| 1731541200 | 13.0775 | -4.68 | -26.34 | 17.5 | 17.5 | 12.3025 | 30144 |
| 1731454800 | 17.755 | -0.34 | -1.87 | 18.55 | 19.0525 | 17.5 | 6240 |
| 1731368400 | 18.0925 | -0.36 | -1.94 | 18.75 | 19.124975 | 17.875 | 3265 |
| 1731109200 | 18.45 | 0.86 | 4.89 | 19 | 19 | 17.5 | 3605 |
| 1731022800 | 17.59 | -0.92 | -4.94 | 19.2225 | 19.49 | 17.545 | 12784 |
| 1730936400 | 18.505 | 0.87 | 4.95 | 17.5 | 18.685 | 17.5 | 5434 |
| 1730850000 | 17.6325 | 0.32 | 1.88 | 17 | 18.3225 | 17 | 3818 |
| 1730763600 | 17.3075 | -0.42 | -2.36 | 19.25 | 19.689999 | 17.0025 | 6075 |
| 1730500800 | 17.724999 | -0.1 | -0.53 | 17.325 | 18.75 | 17.325 | 4165 |
| 1730414400 | 17.82 | -0.43 | -2.36 | 19.5 | 19.5 | 17.3775 | 2202 |
| 1730328000 | 18.25 | -0.99 | -5.13 | 18.75 | 19.2325 | 17.895 | 2254 |
| 1730241600 | 19.2375 | 0.39 | 2.04 | 18.305 | 19.4325 | 18.25 | 4052 |
| 1730155200 | 18.8525 | -0.15 | -0.79 | 19.5 | 19.6875 | 18.31 | 3404 |
| 1729896000 | 19.0025 | 1 | 5.57 | 18.75 | 20 | 18.25 | 6186 |
| 1729809600 | 18 | 0.15 | 0.83 | 18.75 | 18.7975 | 17.5 | 2179 |
| 1729723200 | 17.8525 | -0.7 | -3.80 | 18.6675 | 19.00925 | 17.02 | 6671 |
| 1729636800 | 18.557499 | 0.95 | 5.43 | 17.5 | 18.75 | 17.0025 | 5587 |
| 1729550400 | 17.6025 | -0.02 | -0.13 | 17.5 | 17.97 | 16.5125 | 3851 |
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
