Hot Features
プレミアム
Applied Therapeutics Inc (2UV)
TG
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.0659999 | -0.05 | -2.55 | 2.106 | 2.676 | 1.95 | 137838 |
| 1732829220 | 2.12 | -6.05 | -74.05 | 1.803 | 2.998 | 1.803 | 155671 |
| 1732742820 | 8.17 | -0.92 | -10.07 | 8.4499999 | 8.4499999 | 8.17 | 570 |
| 1732656420 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1732570020 | 9.085 | 0.11 | 1.17 | 9.14 | 9.14 | 9.085 | 550 |
| 1732310820 | 8.98 | 0.05 | 0.56 | 8.98 | 8.98 | 8.98 | 35 |
| 1732224420 | 8.93 | 0.35 | 4.08 | 8.93 | 8.93 | 8.93 | 393 |
| 1732137960 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1732051560 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731965160 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731705960 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731619560 | 8.58 | -0.03 | -0.29 | 8.36 | 8.58 | 8.36 | 720 |
| 1731533160 | 8.605 | -0.95 | -9.94 | 8.605 | 8.605 | 8.605 | 520 |
| 1731446820 | 9.555 | -0.31 | -3.14 | 9.485 | 9.675 | 9.485 | 1506 |
| 1731360420 | 9.865 | 0.75 | 8.17 | 9.865 | 9.865 | 9.865 | 100 |
| 1731101160 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1731014760 | 9.1199999 | 0.25 | 2.88 | 9.1199999 | 9.1199999 | 9.1199999 | 2 |
| 1730928360 | 8.865 | 0 | 0.00 | 8.865 | 8.865 | 8.865 | 0 |
| 1730841960 | 8.865 | 0.23 | 2.72 | 8.865 | 8.865 | 8.865 | 230 |
| 1730755560 | 8.63 | 0.53 | 6.54 | 8.63 | 8.63 | 8.63 | 952 |
| 1730492760 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730406360 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730319960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730233560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730147160 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729887960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729801560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729715160 | 8.1 | -0.02 | -0.25 | 8.1 | 8.1 | 8.1 | 356 |
| 1729628760 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1729542360 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1729283160 | 8.1199999 | 0.15 | 1.88 | 8.1199999 | 8.1199999 | 8.1199999 | 254 |
| 1729196760 | 7.97 | -0.23 | -2.75 | 7.97 | 7.97 | 7.97 | 300 |
| 1729110360 | 8.195 | -0.05 | -0.61 | 8.32 | 8.32 | 8.195 | 1409 |
| 1729023960 | 8.2449999 | 0.23 | 2.87 | 8.2449999 | 8.2449999 | 8.2449999 | 600 |
| 1728937620 | 8.015 | 0.62 | 8.31 | 8.015 | 8.015 | 8.015 | 126 |
| 1728678360 | 7.4 | 0.12 | 1.65 | 7.4 | 7.4 | 7.4 | 110 |
| 1728591960 | 7.28 | -0.12 | -1.62 | 7.45 | 7.45 | 7.28 | 3643 |
| 1728505560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728419160 | 7.4 | 0.02 | 0.27 | 7.4 | 7.4 | 7.4 | 140 |
| 1728332760 | 7.38 | 0.49 | 7.11 | 7.105 | 7.385 | 6.985 | 4052 |
| 1728073560 | 6.89 | -0.43 | -5.87 | 7.075 | 7.11 | 6.89 | 2280 |
| 1727987220 | 7.32 | -0.38 | -4.94 | 7.32 | 7.32 | 7.32 | 150 |
| 1727900820 | 7.7 | 0.22 | 2.94 | 7.7 | 7.7 | 7.7 | 50 |
| 1727814420 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1727728020 | 7.48 | -0.06 | -0.73 | 7.28 | 7.48 | 6.99 | 3188 |
| 1727468760 | 7.535 | 0 | 0.00 | 7.535 | 7.535 | 7.535 | 0 |
| 1727382360 | 7.535 | 0.29 | 4.00 | 7.665 | 7.665 | 7.535 | 913 |
| 1727295960 | 7.245 | 0.42 | 6.08 | 7.27 | 7.27 | 7.245 | 224 |
| 1727209560 | 6.83 | -0.18 | -2.57 | 6.785 | 6.83 | 6.785 | 2180 |
| 1727123160 | 7.01 | -0.34 | -4.56 | 7.195 | 7.195 | 6.97 | 5780 |
| 1726864020 | 7.345 | -0.07 | -0.88 | 7.19 | 7.345 | 7.19 | 1456 |
| 1726777560 | 7.41 | 0.66 | 9.70 | 7.3 | 7.77 | 6.945 | 6628 |
| 1726691220 | 6.755 | 2.62 | 63.48 | 4.68 | 7.195 | 4.68 | 24890 |
| 1726604820 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1726518420 | 4.1319999 | -0.08 | -1.85 | 4.474 | 4.474 | 4.1319999 | 110 |
| 1726259160 | 4.21 | -0.3 | -6.65 | 4.41 | 4.41 | 4.21 | 6106 |
| 1726172760 | 4.51 | -0.15 | -3.26 | 4.812 | 4.812 | 4.432 | 1410 |
| 1726086360 | 4.662 | -0.12 | -2.55 | 4.662 | 4.662 | 4.662 | 250 |
| 1725999960 | 4.784 | -0.58 | -10.83 | 4.784 | 4.784 | 4.784 | 200 |
| 1725913620 | 5.365 | 0.2 | 3.87 | 5.25 | 5.365 | 5.25 | 802 |
| 1725654360 | 5.165 | -0.06 | -1.05 | 5.245 | 5.245 | 5.165 | 430 |
| 1725567960 | 5.22 | 0 | 0.10 | 5.295 | 5.295 | 5.22 | 900 |
| 1725481560 | 5.215 | -0.11 | -2.07 | 5.3949999 | 5.49 | 5.215 | 2020 |
| 1725395160 | 5.325 | -0.48 | -8.19 | 5.865 | 5.99 | 5.325 | 6182 |
| 1725308760 | 5.8 | 0.57 | 10.79 | 5.8099999 | 5.8099999 | 5.795 | 1890 |
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
