Akebia Therapeutics Inc. (AX9)
TG
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 |
---|---|---|---|---|---|---|---|
1737754020 | 2.306 | 0.08 | 3.59 | 2.314 | 2.3159999 | 2.2999999 | 920 |
1737667620 | 2.226 | -0.01 | -0.63 | 2.202 | 2.2839999 | 2.132 | 1102 |
1737581220 | 2.24 | -0.01 | -0.44 | 2.3319999 | 2.3319999 | 2.24 | 2125 |
1737494820 | 2.25 | 0.29 | 14.50 | 2.056 | 2.274 | 2.04 | 18430 |
1737408420 | 1.965 | -0.07 | -3.58 | 1.965 | 1.965 | 1.965 | 20 |
1737149220 | 2.0379999 | 0.18 | 9.51 | 1.892 | 2.0379999 | 1.892 | 600 |
1737062820 | 1.861 | 0.03 | 1.42 | 1.851 | 1.861 | 1.851 | 3000 |
1736976420 | 1.835 | 0.01 | 0.33 | 1.87 | 1.87 | 1.835 | 1352 |
1736890020 | 1.829 | 0 | 0.00 | 1.829 | 1.829 | 1.829 | 0 |
1736803620 | 1.829 | 0.14 | 8.29 | 1.6439999 | 1.885 | 1.639 | 16300 |
1736544420 | 1.689 | -0.06 | -3.49 | 1.689 | 1.689 | 1.689 | 192 |
1736458020 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1736371620 | 1.75 | -0.05 | -2.78 | 1.75 | 1.75 | 1.75 | 2200 |
1736285220 | 1.8 | -0.03 | -1.75 | 1.8 | 1.8 | 1.8 | 1000 |
1736198820 | 1.832 | -0.02 | -1.19 | 1.832 | 1.832 | 1.832 | 200 |
1735939620 | 1.854 | 0.02 | 0.82 | 1.843 | 1.854 | 1.842 | 3200 |
1735853220 | 1.839 | -0.01 | -0.49 | 1.797 | 1.86 | 1.797 | 3400 |
1735594020 | 1.848 | 0.02 | 0.93 | 1.848 | 1.848 | 1.848 | 1381 |
1735334820 | 1.831 | 0.04 | 2.35 | 1.88 | 1.88 | 1.83 | 8746 |
1734989220 | 1.789 | 0.09 | 5.48 | 1.82 | 1.82 | 1.789 | 2275 |
1734730020 | 1.696 | -0.02 | -1.05 | 1.688 | 1.696 | 1.633 | 1915 |
1734643620 | 1.714 | 0.01 | 0.82 | 1.714 | 1.714 | 1.714 | 978 |
1734557220 | 1.7 | -0.08 | -4.33 | 1.7 | 1.7 | 1.7 | 1000 |
1734470820 | 1.777 | 0.04 | 2.30 | 1.772 | 1.777 | 1.772 | 1050 |
1734384420 | 1.737 | 0 | 0.00 | 1.737 | 1.737 | 1.737 | 0 |
1734125220 | 1.737 | -0.06 | -3.07 | 1.7 | 1.737 | 1.7 | 1387 |
1734038820 | 1.792 | -0.01 | -0.44 | 1.841 | 1.841 | 1.786 | 1900 |
1733952420 | 1.8 | -0.1 | -5.41 | 1.799 | 1.8 | 1.799 | 2116 |
1733866020 | 1.903 | -0.07 | -3.40 | 1.903 | 1.903 | 1.903 | 1700 |
1733779620 | 1.97 | 0.04 | 2.18 | 1.942 | 1.97 | 1.942 | 2000 |
1733520420 | 1.928 | 0.04 | 2.12 | 1.875 | 1.928 | 1.875 | 1013 |
1733434020 | 1.888 | -0.05 | -2.78 | 1.853 | 1.888 | 1.82 | 3000 |
1733347620 | 1.942 | -0.03 | -1.42 | 1.942 | 1.942 | 1.942 | 2000 |
1733261220 | 1.97 | -0.06 | -2.76 | 2.0059999 | 2.0259999 | 1.964 | 6951 |
1733174820 | 2.0259999 | 0.1 | 5.19 | 2.0539999 | 2.0539999 | 2.0259999 | 4100 |
1732915620 | 1.926 | 0 | 0.00 | 1.926 | 1.926 | 1.926 | 0 |
1732829220 | 1.926 | 0 | 0.00 | 1.926 | 1.926 | 1.926 | 0 |
1732742820 | 1.926 | -0.07 | -3.70 | 1.926 | 1.926 | 1.926 | 350 |
1732656420 | 2 | 0.17 | 9.05 | 2 | 2 | 2 | 273 |
1732570020 | 1.834 | 0.02 | 0.94 | 1.834 | 1.834 | 1.834 | 1558 |
1732310820 | 1.817 | 0.1 | 5.64 | 1.804 | 1.817 | 1.804 | 475 |
1732224420 | 1.72 | 0.04 | 2.32 | 1.72 | 1.72 | 1.72 | 17953 |
1732138020 | 1.681 | -0.03 | -1.75 | 1.69 | 1.69 | 1.681 | 2360 |
1732051620 | 1.711 | -0.07 | -4.15 | 1.711 | 1.711 | 1.711 | 13 |
1731965160 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
1731705960 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
1731619560 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
1731533160 | 1.785 | -0.02 | -0.83 | 1.87 | 1.87 | 1.785 | 3600 |
1731446820 | 1.8 | -0.06 | -2.96 | 1.809 | 1.809 | 1.8 | 9500 |
1731360420 | 1.855 | 0.05 | 3.00 | 1.825 | 1.875 | 1.794 | 9097 |
1731101220 | 1.801 | 0.08 | 4.71 | 1.72 | 1.801 | 1.72 | 3900 |
1731014760 | 1.72 | -0.13 | -7.03 | 1.92 | 1.92 | 1.493 | 15646 |
1730928360 | 1.85 | 0.19 | 11.71 | 1.719 | 1.85 | 1.6399999 | 27264 |
1730841960 | 1.656 | -0.02 | -0.90 | 1.724 | 1.729 | 1.619 | 17422 |
1730755560 | 1.671 | 0.08 | 5.09 | 1.665 | 1.694 | 1.665 | 5650 |
1730496360 | 1.59 | 0.02 | 1.27 | 1.59 | 1.59 | 1.59 | 600 |
1730409960 | 1.57 | -0.01 | -0.38 | 1.528 | 1.57 | 1.528 | 2500 |
1730323560 | 1.576 | 0.07 | 4.93 | 1.54 | 1.576 | 1.54 | 4840 |
1730237160 | 1.502 | -0.02 | -1.57 | 1.502 | 1.502 | 1.502 | 2000 |
1730150760 | 1.526 | 0.03 | 2.35 | 1.526 | 1.526 | 1.526 | 25 |
1729888020 | 1.491 | 0.05 | 3.25 | 1.491 | 1.491 | 1.491 | 600 |
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