Hot Features
プレミアム
Newron Pharmaceuticals Spa. (NP5)
TG
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 | 0.36 | 3.76175548589 | 9.57 | 10.539999 | 9.3 | 6004 | 9.93858545 | DE |
| 4 | 0.67 | 7.23542116631 | 9.26 | 10.539999 | 9 | 6931 | 9.71478306 | DE |
| 12 | 1.35 | 15.7342657343 | 8.58 | 13.5 | 7.22 | 8273 | 9.06993839 | DE |
| 26 | 1.63 | 19.6385542169 | 8.3 | 13.5 | 7.22 | 6288 | 8.79800432 | DE |
| 52 | 1.78 | 21.8404907975 | 8.15 | 13.5 | 6.65 | 8061 | 8.98062612 | DE |
| 156 | 8.45 | 570.945945946 | 1.48 | 13.5 | 1.13 | 6432 | 7.39997603 | DE |
| 260 | 3.78 | 61.4634146341 | 6.15 | 13.5 | 1.13 | 4570 | 6.74021696 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 10.02 | -0.02 | -0.20 | 10.119999 | 10.119999 | 9.75 | 5739 |
| 1737667620 | 10.039999 | 0.32 | 3.29 | 9.99 | 10.1 | 9.72 | 4546 |
| 1737581220 | 9.72 | -0.54 | -5.26 | 10.539999 | 10.539999 | 9.72 | 4407 |
| 1737494820 | 10.26 | 0.46 | 4.69 | 9.74 | 10.52 | 9.73 | 9178 |
| 1737408420 | 9.8 | 0.26 | 2.73 | 9.6 | 9.8 | 9.3 | 8812 |
| 1737149220 | 9.5399999 | -0.16 | -1.65 | 9.57 | 9.57 | 9.4 | 3077 |
| 1737062820 | 9.6999999 | -0.07 | -0.72 | 9.7899999 | 9.9 | 9.5399999 | 2034 |
| 1736976420 | 9.77 | 0.12 | 1.24 | 9.65 | 9.77 | 9.4499999 | 744 |
| 1736890020 | 9.65 | -0.3 | -3.02 | 10.08 | 10.08 | 9.52 | 8875 |
| 1736803620 | 9.9499999 | 0.35 | 3.65 | 9.76 | 10.02 | 9.5399999 | 28068 |
| 1736544420 | 9.6 | 0.25 | 2.67 | 9.44 | 9.86 | 9.02 | 11425 |
| 1736458020 | 9.35 | -0.09 | -0.95 | 10.539999 | 10.539999 | 9.0299999 | 13689 |
| 1736371620 | 9.44 | 0.21 | 2.28 | 9.14 | 9.44 | 9.14 | 3309 |
| 1736285220 | 9.23 | -0.43 | -4.45 | 9.5 | 9.5399999 | 9.14 | 2522 |
| 1736198820 | 9.66 | 0.04 | 0.42 | 9.6199999 | 9.7899999 | 9.3699999 | 7156 |
| 1735939620 | 9.6199999 | 0.22 | 2.34 | 9.42 | 10.08 | 9.33 | 5878 |
| 1735853220 | 9.4 | 0.03 | 0.32 | 9.57 | 9.6 | 9.4 | 869 |
| 1735594020 | 9.3699999 | -0.08 | -0.85 | 9.5 | 9.52 | 9.2799999 | 5074 |
| 1735334820 | 9.4499999 | 0.15 | 1.61 | 9.26 | 9.5 | 9 | 5090 |
| 1734989220 | 9.3 | 0.51 | 5.80 | 8.86 | 9.3 | 8.6199999 | 7061 |
| 1734730020 | 8.7899999 | 0.19 | 2.21 | 8.55 | 8.92 | 8.38 | 9167 |
| 1734643620 | 8.6 | -0.01 | -0.12 | 8.6 | 8.8699999 | 8.4499999 | 6375 |
| 1734557220 | 8.61 | -0.18 | -2.05 | 8.68 | 8.99 | 8.58 | 9624 |
| 1734470820 | 8.7899999 | -0.21 | -2.33 | 8.88 | 8.94 | 8.56 | 9959 |
| 1734384420 | 9 | -0.71 | -7.31 | 9.72 | 9.88 | 8.83 | 27412 |
| 1734125220 | 9.71 | 1.59 | 19.58 | 8.31 | 13.5 | 8.31 | 120417 |
| 1734038820 | 8.1199999 | -0.29 | -3.45 | 8.4 | 8.4 | 7.9 | 6760 |
| 1733952420 | 8.41 | 0.12 | 1.45 | 8.1999999 | 8.48 | 8.1 | 4515 |
| 1733866020 | 8.2899999 | -0.01 | -0.12 | 8.11 | 8.3699999 | 8.11 | 1499 |
| 1733779620 | 8.3 | 0.12 | 1.47 | 8.35 | 8.35 | 8.15 | 5798 |
| 1733520420 | 8.18 | 0.16 | 2.00 | 8.05 | 8.34 | 8.05 | 13612 |
| 1733434020 | 8.02 | 0.03 | 0.38 | 8.1 | 8.1 | 7.85 | 2536 |
| 1733347620 | 7.99 | -0.25 | -3.03 | 7.94 | 8.05 | 7.92 | 2772 |
| 1733261220 | 8.24 | -0.2 | -2.37 | 8.26 | 8.3699999 | 8.1999999 | 1850 |
| 1733174820 | 8.44 | 0.29 | 3.56 | 8.1999999 | 8.44 | 8.09 | 3407 |
| 1732915620 | 8.15 | -0.02 | -0.24 | 8.13 | 8.4499999 | 8.13 | 3177 |
| 1732829220 | 8.17 | 0.11 | 1.36 | 8.05 | 8.17 | 8.05 | 1000 |
| 1732742820 | 8.06 | 0.56 | 7.47 | 8.01 | 8.1199999 | 8 | 6111 |
| 1732656420 | 7.5 | -0.15 | -1.96 | 7.78 | 7.78 | 7.5 | 3790 |
| 1732570020 | 7.65 | -0.6 | -7.27 | 7.8 | 8.1199999 | 7.65 | 5195 |
| 1732310820 | 8.25 | 0.3 | 3.77 | 7.98 | 8.25 | 7.75 | 5044 |
| 1732224420 | 7.95 | 0.25 | 3.25 | 7.73 | 7.95 | 7.56 | 2304 |
| 1732138020 | 7.7 | 0.03 | 0.39 | 7.74 | 8 | 7.65 | 8400 |
| 1732051620 | 7.67 | 0.17 | 2.27 | 7.48 | 7.67 | 7.45 | 5728 |
| 1731965220 | 7.5 | -0.3 | -3.85 | 7.78 | 7.81 | 7.22 | 12948 |
| 1731705960 | 7.8 | -0.26 | -3.23 | 8.15 | 8.3699999 | 7.8 | 3268 |
| 1731619560 | 8.06 | 0.19 | 2.41 | 8.0399999 | 8.08 | 7.94 | 7465 |
| 1731533160 | 7.87 | -0.09 | -1.13 | 7.99 | 7.99 | 7.77 | 3040 |
| 1731446820 | 7.96 | -0.44 | -5.24 | 8.3 | 8.3 | 7.75 | 10959 |
| 1731360420 | 8.4 | -0.14 | -1.64 | 8.39 | 8.49 | 8.21 | 6063 |
| 1731101220 | 8.5399999 | 0.16 | 1.91 | 8.46 | 8.5399999 | 8.41 | 2900 |
| 1731014760 | 8.38 | 0.06 | 0.72 | 8.34 | 8.38 | 8.33 | 1180 |
| 1730928360 | 8.32 | -0.26 | -3.03 | 8.43 | 8.57 | 8.21 | 1442 |
| 1730841960 | 8.58 | -0.05 | -0.58 | 8.5 | 8.58 | 8.4 | 265 |
| 1730755560 | 8.63 | -0.07 | -0.80 | 8.69 | 8.69 | 8.48 | 4100 |
| 1730496360 | 8.6999999 | 0.14 | 1.64 | 8.58 | 8.89 | 8.48 | 3097 |
| 1730409960 | 8.56 | -0.12 | -1.38 | 8.69 | 8.69 | 8.5 | 924 |
| 1730323560 | 8.68 | -0.17 | -1.92 | 8.86 | 8.86 | 8.4499999 | 4796 |
| 1730237160 | 8.85 | -0.27 | -2.96 | 9.35 | 9.35 | 8.8 | 3484 |
| 1730150760 | 9.1199999 | -0.12 | -1.30 | 9.31 | 9.35 | 9.1199999 | 3460 |
| 1729888020 | 9.24 | 0.24 | 2.67 | 9.1999999 | 9.35 | 9.15 | 1127 |
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
