Cardiff Oncology Inc (XE7C)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.365 | 54.7094188377 | 2.495 | 4.115 | 2.1549999 | 33410 | 3.48706623 | DE |
4 | 0.875 | 29.3132328308 | 2.985 | 4.115 | 2.1549999 | 12073 | 3.35092676 | DE |
12 | 1.55 | 67.0995670996 | 2.31 | 4.115 | 2.1549999 | 7433 | 3.0666988 | DE |
26 | 1.13 | 41.3919413919 | 2.73 | 4.115 | 1.834 | 4678 | 2.85892705 | DE |
52 | 2.7000001 | 232.758649376 | 1.1599999 | 5.89 | 1.1599999 | 4703 | 3.24615083 | DE |
156 | 2.174 | 128.944246738 | 1.686 | 5.89 | 0.881 | 4918 | 2.80046968 | DE |
260 | 2.174 | 128.944246738 | 1.686 | 5.89 | 0.881 | 4918 | 2.80046968 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733866020 | 3.645 | 1.36 | 59.17 | 2.34 | 4.115 | 2.1549999 | 147729 |
1733779620 | 2.29 | 0.05 | 2.23 | 2.165 | 2.29 | 2.165 | 8014 |
1733520420 | 2.24 | -0.04 | -1.54 | 2.235 | 2.24 | 2.19 | 1520 |
1733434020 | 2.275 | -0.01 | -0.22 | 2.335 | 2.335 | 2.27 | 6285 |
1733347620 | 2.2799999 | -0.13 | -5.20 | 2.495 | 2.495 | 2.2799999 | 3500 |
1733261220 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
1733174820 | 2.4049999 | -0.04 | -1.43 | 2.4049999 | 2.4049999 | 2.4049999 | 25 |
1732915620 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
1732829220 | 2.44 | 0.03 | 1.24 | 2.44 | 2.44 | 2.44 | 1400 |
1732742820 | 2.41 | 0.08 | 3.21 | 2.39 | 2.41 | 2.3849999 | 1180 |
1732656420 | 2.335 | -0.05 | -1.89 | 2.345 | 2.345 | 2.335 | 2705 |
1732570020 | 2.38 | 0.01 | 0.42 | 2.38 | 2.4 | 2.38 | 7760 |
1732310820 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
1732224420 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
1732138020 | 2.37 | -0.14 | -5.39 | 2.475 | 2.475 | 2.37 | 1650 |
1732051620 | 2.505 | 0.01 | 0.60 | 2.505 | 2.515 | 2.505 | 2130 |
1731965220 | 2.49 | -0.06 | -2.16 | 2.47 | 2.54 | 2.47 | 3290 |
1731705960 | 2.545 | -0.15 | -5.57 | 2.88 | 2.88 | 2.5 | 1909 |
1731619560 | 2.695 | -0.14 | -4.77 | 2.755 | 2.755 | 2.695 | 1050 |
1731533160 | 2.83 | -0.19 | -6.29 | 2.985 | 3 | 2.83 | 3014 |
1731446820 | 3.02 | -0.22 | -6.79 | 2.97 | 3.02 | 2.97 | 10238 |
1731360420 | 3.24 | 0.49 | 17.82 | 2.845 | 3.39 | 2.845 | 9250 |
1731101220 | 2.75 | -1.06 | -27.82 | 3.74 | 3.83 | 2.75 | 26995 |
1731014760 | 3.81 | 0.26 | 7.17 | 3.595 | 3.81 | 3.595 | 2935 |
1730928360 | 3.555 | 0.1 | 2.75 | 3.455 | 3.595 | 3.37 | 3906 |
1730841960 | 3.46 | 0 | 0.14 | 3.46 | 3.46 | 3.46 | 499 |
1730755560 | 3.455 | 0.64 | 22.52 | 2.975 | 3.455 | 2.89 | 7986 |
1730496360 | 2.82 | -0.03 | -0.88 | 2.82 | 2.82 | 2.82 | 210 |
1730409960 | 2.845 | -0.02 | -0.70 | 2.89 | 3.065 | 2.79 | 5420 |
1730323560 | 2.865 | 0.03 | 1.06 | 2.865 | 2.865 | 2.865 | 1313 |
1730237160 | 2.835 | -0.06 | -1.90 | 2.845 | 2.845 | 2.835 | 1850 |
1730150760 | 2.89 | 0.35 | 13.78 | 2.615 | 2.89 | 2.615 | 1936 |
1729888020 | 2.54 | 0.02 | 0.79 | 2.555 | 2.555 | 2.54 | 12101 |
1729801560 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1729715160 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1729628760 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1729542360 | 2.52 | -0.3 | -10.48 | 2.52 | 2.52 | 2.52 | 2000 |
1729283160 | 2.815 | 0.26 | 10.18 | 2.5 | 2.86 | 2.5 | 4260 |
1729196760 | 2.555 | -0.05 | -1.73 | 2.54 | 2.6 | 2.54 | 4260 |
1729110360 | 2.6 | 0.18 | 7.44 | 2.525 | 2.6 | 2.525 | 4163 |
1729023960 | 2.42 | 0.09 | 3.86 | 2.42 | 2.42 | 2.42 | 400 |
1728937560 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
1728678360 | 2.33 | -0.07 | -2.92 | 2.33 | 2.33 | 2.33 | 1 |
1728591960 | 2.4 | -0.09 | -3.42 | 2.4 | 2.4 | 2.4 | 700 |
1728505560 | 2.485 | 0 | 0.00 | 2.485 | 2.485 | 2.485 | 0 |
1728419160 | 2.485 | 0 | 0.20 | 2.485 | 2.485 | 2.485 | 500 |
1728332760 | 2.48 | 0.13 | 5.53 | 2.39 | 2.48 | 2.355 | 2025 |
1728073620 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
1727987220 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
1727900820 | 2.35 | -0.03 | -1.26 | 2.35 | 2.35 | 2.35 | 450 |
1727814420 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
1727728020 | 2.38 | -0.08 | -3.25 | 2.5 | 2.5 | 2.38 | 406 |
1727468760 | 2.46 | -0.03 | -1.20 | 2.46 | 2.46 | 2.46 | 216 |
1727382360 | 2.49 | -0.01 | -0.40 | 2.44 | 2.49 | 2.39 | 729 |
1727295960 | 2.5 | 0.16 | 6.84 | 2.505 | 2.505 | 2.5 | 3500 |
1727209560 | 2.34 | -0.05 | -1.89 | 2.31 | 2.34 | 2.29 | 3250 |
1727123160 | 2.3849999 | 0.07 | 3.25 | 2.475 | 2.475 | 2.3849999 | 21529 |
1726864020 | 2.31 | 0 | 0.22 | 2.29 | 2.35 | 2.29 | 20000 |
1726777620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
1726691220 | 2.305 | -0.17 | -6.68 | 2.31 | 2.31 | 2.305 | 3150 |
1726604820 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
1726518420 | 2.47 | 0.09 | 3.56 | 2.465 | 2.47 | 2.465 | 496 |
1726259160 | 2.3849999 | 0.13 | 5.76 | 2.3849999 | 2.3849999 | 2.3849999 | 1500 |
1726172760 | 2.255 | 0.17 | 7.89 | 2.255 | 2.255 | 2.255 | 244 |
1726086360 | 2.09 | 0.06 | 2.96 | 2.08 | 2.1 | 2.08 | 929 |
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