Hot Features
プレミアム
Atyr Pharma Inc (471A)
TG
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 | 0.1 | 2.80898876404 | 3.56 | 4.0599999 | 3.5 | 3405 | 3.73540709 | DE |
| 4 | 0.56 | 18.064516129 | 3.1 | 4.0999999 | 2.86 | 3626 | 3.42891475 | DE |
| 12 | 1.06 | 40.7692307692 | 2.6 | 4.0999999 | 2.42 | 2693 | 3.160027 | DE |
| 26 | 2.27 | 163.309352518 | 1.39 | 4.0999999 | 1.39 | 2427 | 2.49119967 | DE |
| 52 | 2.21 | 152.413793103 | 1.45 | 4.0999999 | 1.3 | 2467 | 2.1155341 | DE |
| 156 | 2.1 | 134.615384615 | 1.56 | 4.0999999 | 1.01 | 2317 | 2.01008589 | DE |
| 260 | 2.1 | 134.615384615 | 1.56 | 4.0999999 | 1.01 | 2317 | 2.01008589 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736285220 | 3.64 | -0.12 | -3.19 | 3.88 | 3.88 | 3.64 | 3600 |
| 1736198820 | 3.76 | -0.06 | -1.57 | 3.92 | 4.0599999 | 3.76 | 6200 |
| 1735939620 | 3.82 | 0.04 | 1.06 | 3.86 | 3.88 | 3.74 | 515 |
| 1735853220 | 3.78 | 0.12 | 3.28 | 3.56 | 3.86 | 3.5 | 3306 |
| 1735594020 | 3.66 | 0.1 | 2.81 | 3.68 | 3.68 | 3.64 | 1290 |
| 1735334820 | 3.56 | 0.3 | 9.20 | 3.76 | 3.8 | 3.48 | 14181 |
| 1734989220 | 3.2599999 | 0.1 | 3.16 | 3.2599999 | 4.0999999 | 3.14 | 16481 |
| 1734730020 | 3.16 | 0.06 | 1.94 | 3.08 | 3.18 | 3.08 | 1153 |
| 1734643620 | 3.1 | 0.1 | 3.33 | 3 | 3.1 | 3 | 1977 |
| 1734557220 | 3 | 0.06 | 2.04 | 2.96 | 3 | 2.96 | 1053 |
| 1734470820 | 2.94 | -0.08 | -2.65 | 2.9 | 2.94 | 2.9 | 2467 |
| 1734384420 | 3.02 | 0.16 | 5.59 | 2.88 | 3.02 | 2.88 | 700 |
| 1734125220 | 2.86 | -0.14 | -4.67 | 2.86 | 2.86 | 2.86 | 500 |
| 1734038820 | 3 | -0.06 | -1.96 | 3 | 3 | 3 | 20 |
| 1733952420 | 3.06 | -0.04 | -1.29 | 3.1 | 3.1 | 3.06 | 950 |
| 1733866020 | 3.1 | -0.18 | -5.49 | 3.1 | 3.1 | 3.1 | 1500 |
| 1733779620 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1733520420 | 3.2799999 | 0.16 | 5.13 | 3.2799999 | 3.2799999 | 3.2799999 | 150 |
| 1733434020 | 3.12 | -0.06 | -1.89 | 3.12 | 3.12 | 3.12 | 30 |
| 1733347620 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 140 |
| 1733261220 | 3.18 | -0.28 | -8.09 | 3.24 | 3.24 | 3.18 | 1100 |
| 1733174820 | 3.46 | 0.18 | 5.49 | 3.4 | 3.46 | 3.4 | 5 |
| 1732915620 | 3.2799999 | 0.16 | 5.13 | 3.24 | 3.2799999 | 3.24 | 1252 |
| 1732829220 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1732742820 | 3.12 | -0.08 | -2.50 | 3.08 | 3.12 | 2.9 | 5347 |
| 1732656420 | 3.2 | 0.24 | 8.11 | 2.9 | 3.2 | 2.9 | 700 |
| 1732570020 | 2.96 | -0.08 | -2.63 | 2.94 | 3.02 | 2.9 | 3371 |
| 1732310820 | 3.04 | 0.14 | 4.83 | 3 | 3.04 | 3 | 1170 |
| 1732224420 | 2.9 | 0.06 | 2.11 | 2.82 | 2.9 | 2.7799999 | 6559 |
| 1732138020 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1075 |
| 1732051620 | 2.84 | 0.04 | 1.43 | 2.9 | 2.9 | 2.84 | 1179 |
| 1731965220 | 2.8 | 0.1 | 3.70 | 2.8 | 2.8 | 2.8 | 150 |
| 1731705960 | 2.7 | -0.3 | -10.00 | 2.88 | 2.88 | 2.7 | 2669 |
| 1731619560 | 3 | -0.36 | -10.71 | 3.3 | 3.3 | 3 | 405 |
| 1731533160 | 3.36 | 0.2 | 6.33 | 3.52 | 3.52 | 3.36 | 1379 |
| 1731446820 | 3.16 | 0.02 | 0.64 | 3.2 | 3.2 | 3.16 | 4121 |
| 1731360420 | 3.14 | 0.42 | 15.44 | 2.98 | 3.14 | 2.98 | 1440 |
| 1731101220 | 2.72 | -0.26 | -8.72 | 2.88 | 2.88 | 2.72 | 410 |
| 1731014760 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1730928360 | 2.98 | 0.16 | 5.67 | 3.12 | 3.12 | 2.98 | 1101 |
| 1730841960 | 2.82 | -0.1 | -3.42 | 2.84 | 2.84 | 2.82 | 679 |
| 1730755560 | 2.92 | 0.1 | 3.55 | 2.82 | 2.92 | 2.66 | 3518 |
| 1730496360 | 2.82 | -0.02 | -0.70 | 2.94 | 2.94 | 2.7599999 | 1859 |
| 1730409960 | 2.84 | -0.08 | -2.74 | 2.84 | 2.84 | 2.84 | 25 |
| 1730323560 | 2.92 | -0.24 | -7.59 | 3.06 | 3.06 | 2.92 | 1790 |
| 1730237160 | 3.16 | 0.12 | 3.95 | 3.04 | 3.4 | 3.04 | 13809 |
| 1730150760 | 3.04 | 0 | 0.00 | 3.2 | 3.2 | 3.04 | 6255 |
| 1729888020 | 3.04 | 0 | 0.00 | 2.96 | 3.22 | 2.96 | 4239 |
| 1729801560 | 3.04 | 0.08 | 2.70 | 3.12 | 3.16 | 3.02 | 2210 |
| 1729715160 | 2.96 | -0.1 | -3.27 | 3.14 | 3.14 | 2.96 | 400 |
| 1729628760 | 3.06 | -0.1 | -3.16 | 3.16 | 3.16 | 3.06 | 1583 |
| 1729542360 | 3.16 | 0.38 | 13.67 | 2.7799999 | 3.2 | 2.7799999 | 3591 |
| 1729283160 | 2.7799999 | 0.34 | 13.93 | 2.42 | 2.7799999 | 2.42 | 4551 |
| 1729196760 | 2.44 | -0.02 | -0.81 | 2.46 | 2.46 | 2.44 | 4121 |
| 1729110360 | 2.46 | -0.1 | -3.91 | 2.6 | 2.7 | 2.46 | 1739 |
| 1729023960 | 2.56 | 0.48 | 23.08 | 2.12 | 2.58 | 2.12 | 4517 |
| 1728937620 | 2.08 | 0.06 | 2.97 | 2.04 | 2.08 | 2.04 | 2200 |
| 1728678360 | 2.02 | 0.08 | 4.12 | 2.02 | 2.02 | 2.02 | 248 |
| 1728591960 | 1.94 | 0.23 | 13.45 | 1.92 | 1.94 | 1.92 | 2500 |
| 1728505560 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1728419160 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
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
