Nanobiotix (5NR)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.676 | 24.5461147422 | 2.754 | 3.43 | 2.754 | 1793 | 3.03128193 | DE |
4 | -0.354 | -9.35517970402 | 3.784 | 3.84 | 2.754 | 1617 | 3.33569984 | DE |
12 | -1.242 | -26.5839041096 | 4.672 | 5.07 | 2.754 | 1295 | 3.91903128 | DE |
26 | -1.6699999 | -32.7450967205 | 5.0999999 | 5.305 | 2.754 | 1079 | 4.32119961 | DE |
52 | -1.69 | -33.0078125 | 5.12 | 7.74 | 2.754 | 850 | 5.31220813 | DE |
156 | -5.18 | -60.162601626 | 8.61 | 9.2899999 | 2.754 | 779 | 5.54009564 | DE |
260 | -5.18 | -60.162601626 | 8.61 | 9.2899999 | 2.754 | 779 | 5.54009564 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733866020 | 3.24 | 0.19 | 6.23 | 3.424 | 3.424 | 3.22 | 3115 |
1733779620 | 3.05 | 0.21 | 7.32 | 3.19 | 3.19 | 3.05 | 1515 |
1733520420 | 2.842 | 0.08 | 2.90 | 2.842 | 2.842 | 2.842 | 75 |
1733434020 | 2.762 | 0 | 0.00 | 2.762 | 2.762 | 2.762 | 0 |
1733347620 | 2.762 | -0.82 | -22.98 | 2.754 | 2.798 | 2.754 | 2467 |
1733261220 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1733174820 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1732915620 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1732829220 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1732742820 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1732656420 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1732570020 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1732310820 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1732224420 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
1732138020 | 3.586 | 0.03 | 0.96 | 3.586 | 3.586 | 3.586 | 90 |
1732051620 | 3.552 | 0.02 | 0.62 | 3.564 | 3.564 | 3.552 | 1800 |
1731965220 | 3.53 | -0.31 | -8.07 | 3.794 | 3.794 | 3.53 | 3205 |
1731705960 | 3.84 | 0.06 | 1.48 | 3.82 | 3.84 | 3.7 | 2220 |
1731619560 | 3.784 | 0 | 0.00 | 3.784 | 3.784 | 3.784 | 0 |
1731533160 | 3.784 | -0.03 | -0.89 | 3.784 | 3.784 | 3.784 | 65 |
1731446820 | 3.818 | -0.22 | -5.45 | 3.884 | 3.884 | 3.818 | 331 |
1731360420 | 4.038 | 0.04 | 0.95 | 4.038 | 4.038 | 4.038 | 356 |
1731101220 | 4 | 0 | 0.10 | 4 | 4 | 4 | 120 |
1731014760 | 3.996 | 0 | 0.00 | 3.996 | 3.996 | 3.996 | 0 |
1730928360 | 3.996 | 0 | 0.00 | 3.996 | 3.996 | 3.996 | 0 |
1730841960 | 3.996 | 0 | 0.00 | 3.996 | 3.996 | 3.996 | 0 |
1730755560 | 3.996 | 0.06 | 1.42 | 3.996 | 3.996 | 3.996 | 2067 |
1730496360 | 3.94 | -0.55 | -12.17 | 3.94 | 3.94 | 3.94 | 2000 |
1730406360 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
1730319960 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
1730233560 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
1730147160 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
1729887960 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
1729801560 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
1729715160 | 4.486 | 0.01 | 0.13 | 4.486 | 4.486 | 4.486 | 50 |
1729628760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
1729542360 | 4.48 | 0.02 | 0.45 | 4.48 | 4.48 | 4.48 | 50 |
1729283160 | 4.46 | 0.13 | 3.10 | 4.46 | 4.46 | 4.46 | 50 |
1729196760 | 4.3259999 | 0 | 0.00 | 4.3259999 | 4.3259999 | 4.3259999 | 0 |
1729110360 | 4.3259999 | 0 | 0.00 | 4.3259999 | 4.3259999 | 4.3259999 | 0 |
1729023960 | 4.3259999 | 0 | 0.00 | 4.3259999 | 4.3259999 | 4.3259999 | 0 |
1728937560 | 4.3259999 | 0 | 0.00 | 4.3259999 | 4.3259999 | 4.3259999 | 0 |
1728678360 | 4.3259999 | 0 | 0.00 | 4.3259999 | 4.3259999 | 4.3259999 | 0 |
1728591960 | 4.3259999 | 0 | 0.00 | 4.3259999 | 4.3259999 | 4.3259999 | 0 |
1728505560 | 4.3259999 | -0.17 | -3.87 | 4.5 | 4.5 | 4.3259999 | 1060 |
1728419160 | 4.5 | -0.06 | -1.32 | 4.5 | 4.5 | 4.5 | 13 |
1728332760 | 4.5599999 | -0.51 | -10.06 | 4.644 | 4.644 | 4.5599999 | 6567 |
1728073620 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
1727987220 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
1727900820 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
1727814420 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
1727728020 | 5.07 | 0.67 | 15.28 | 4.66 | 5.07 | 4.66 | 2050 |
1727468760 | 4.3979999 | 0 | 0.00 | 4.3979999 | 4.3979999 | 4.3979999 | 0 |
1727382360 | 4.3979999 | 0 | 0.00 | 4.3979999 | 4.3979999 | 4.3979999 | 0 |
1727295960 | 4.3979999 | -0.12 | -2.66 | 4.3979999 | 4.3979999 | 4.3979999 | 832 |
1727209620 | 4.518 | 0 | 0.00 | 4.518 | 4.518 | 4.518 | 0 |
1727123220 | 4.518 | 0 | 0.00 | 4.518 | 4.518 | 4.518 | 0 |
1726864020 | 4.518 | -0.26 | -5.44 | 4.518 | 4.518 | 4.518 | 250 |
1726777560 | 4.7779999 | 0.42 | 9.59 | 4.672 | 4.7779999 | 4.672 | 733 |
1726691160 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1726604760 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1726518360 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1726259160 | 4.36 | -0.18 | -3.96 | 4.36 | 4.36 | 4.36 | 786 |
1726172760 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
1726086360 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 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