
Agios Pharmaceuticals Inc (AGIO)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.78 | 5.34213685474 | 33.32 | 36.15 | 33.25 | 743673 | 34.95061458 | CS |
4 | 1.61 | 4.80740519558 | 33.49 | 36.15 | 31.87 | 681872 | 34.04562328 | CS |
12 | -23.59 | -40.1942409269 | 58.69 | 62.45 | 31.3863 | 919314 | 37.56803549 | CS |
26 | -11.24 | -24.2555028054 | 46.34 | 62.58 | 31.3863 | 712388 | 42.56152463 | CS |
52 | 2.24 | 6.81679853926 | 32.86 | 62.58 | 27.14 | 704762 | 40.24332308 | CS |
156 | 4.69 | 15.422558369 | 30.41 | 62.58 | 16.75 | 623982 | 30.99985204 | CS |
260 | -12.02 | -25.5093378608 | 47.12 | 62.58 | 16.75 | 645228 | 36.75626129 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 35.19 | -0.28 | -0.79 | 35.425 | 35.75 | 34.4165 | 769164 |
1740440100 | 35.47 | 0.25 | 0.71 | 36.14 | 36.15 | 34.565 | 992333 |
1740180900 | 35.22 | 1.47 | 4.36 | 34.32 | 35.3 | 33.75 | 1018352 |
1740094500 | 33.75 | -0.27 | -0.79 | 33.61 | 33.92 | 33.25 | 372090 |
1740008100 | 34.02 | 0.41 | 1.22 | 33.32 | 34.5 | 33.32 | 566424 |
1739921700 | 33.61 | 0.39 | 1.17 | 34.62 | 34.86 | 33.25 | 834947 |
1739576100 | 33.22 | -0.08 | -0.24 | 33.46 | 34.68 | 32.86 | 773523 |
1739489700 | 33.299999 | 0.49 | 1.49 | 33.479999 | 33.49 | 31.95 | 710751 |
1739403300 | 32.81 | 0.15 | 0.46 | 31.88 | 33.34 | 31.87 | 817648 |
1739316900 | 32.659999 | -1.31 | -3.86 | 32.64 | 33.81 | 32.619999 | 602045 |
1739230500 | 33.97 | 0.51 | 1.52 | 33.53 | 34.03 | 32.38 | 1192581 |
1738971300 | 33.46 | -0.96 | -2.79 | 34.03 | 34.26 | 33.07 | 600780 |
1738884900 | 34.42 | 0.04 | 0.12 | 34.47 | 34.94 | 34.06 | 528100 |
1738798500 | 34.38 | 0.37 | 1.09 | 33.98 | 35.09 | 33.95 | 503295 |
1738712100 | 34.01 | 0.39 | 1.18 | 33.64 | 34.45 | 33.325 | 605140 |
1738625700 | 33.615 | -0.78 | -2.25 | 33.31 | 34.17 | 33.085 | 509296 |
1738366500 | 34.39 | -0.15 | -0.43 | 34.6 | 35.08 | 33.65 | 659096 |
1738280100 | 34.54 | 0.81 | 2.40 | 34.12 | 34.83 | 33.29 | 476194 |
1738193700 | 33.73 | 0.18 | 0.54 | 33.49 | 34.02 | 32.895 | 423815 |
1738107300 | 33.549999 | -0.2 | -0.59 | 33.82 | 33.85 | 32.59 | 457788 |
1738020900 | 33.75 | -0.71 | -2.06 | 33.82 | 35.25 | 33.71 | 567574 |
1737761700 | 34.46 | 0.4 | 1.17 | 35.36 | 35.84 | 34.11 | 522288 |
1737675300 | 34.06 | 0 | 0.00 | 34.06 | 34.06 | 34.06 | 0 |
1737588900 | 34.06 | 0.83 | 2.50 | 33.24 | 34.47 | 33.2196 | 600698 |
1737502500 | 33.229999 | 0.81 | 2.50 | 32.895 | 33.5 | 32.4 | 556810 |
1737156900 | 32.42 | 0.6 | 1.89 | 32.33 | 32.81 | 31.3863 | 806837 |
1737070500 | 31.82 | -1.46 | -4.39 | 33.38 | 33.82 | 31.48 | 1004034 |
1736984100 | 33.28 | -0.04 | -0.12 | 34.59 | 35.03 | 32.96 | 658512 |
1736897700 | 33.32 | -0.98 | -2.86 | 34.61 | 34.98 | 32.85 | 741160 |
1736811300 | 34.3 | -0.12 | -0.35 | 34.06 | 34.73 | 33.79 | 503285 |
1736552100 | 34.42 | -1.48 | -4.12 | 34.85 | 35.11 | 32.96 | 1243232 |
1736379300 | 35.9 | 0.78 | 2.22 | 35.21 | 36 | 34.47 | 1021961 |
1736292900 | 35.12 | 1.58 | 4.71 | 33.8663 | 35.55 | 33.8 | 1184707 |
1736206500 | 33.54 | 1.35 | 4.19 | 32.72 | 34.48 | 32.59 | 2232348 |
1735947300 | 32.189999 | 0.35 | 1.10 | 32.03 | 32.54 | 31.73 | 876869 |
1735860900 | 31.84 | -1.02 | -3.10 | 32.82 | 33.47 | 31.57 | 652379 |
1735688100 | 32.86 | -0.17 | -0.51 | 33.549999 | 34.25 | 32.45 | 563636 |
1735601700 | 33.03 | -0.37 | -1.11 | 33.29 | 33.8 | 32.31 | 681506 |
1735342500 | 33.4 | -0.97 | -2.82 | 34.2 | 34.64 | 32.909999 | 823206 |
1735256100 | 34.37 | 0.18 | 0.53 | 34 | 34.91 | 33.75 | 655863 |
1735077840 | 34.19 | -1.16 | -3.28 | 35.39 | 35.53 | 33.8 | 386486 |
1734996900 | 35.35 | -0.07 | -0.20 | 35.26 | 35.6 | 34.595 | 808251 |
1734737700 | 35.42 | -0.39 | -1.09 | 35.535 | 36.3 | 35.13 | 3116737 |
1734651300 | 35.81 | -3.21 | -8.23 | 39.1 | 39.17 | 35.5 | 1264146 |
1734564900 | 39.02 | -2.94 | -7.01 | 42.07 | 42.36 | 38.4 | 979501 |
1734478500 | 41.96 | -0.73 | -1.71 | 42.32 | 42.84 | 40.65 | 845262 |
1734392100 | 42.69 | 3.72 | 9.56 | 38.905 | 44.46 | 38.6301 | 1438781 |
1734132900 | 38.965 | 0.8 | 2.08 | 38.21 | 39.48 | 37.2 | 1328560 |
1734046500 | 38.17 | -5.2 | -11.99 | 43.15 | 43.22 | 37.93 | 1697854 |
1733960100 | 43.37 | -2.65 | -5.76 | 46.28 | 46.68 | 43.21 | 961972 |
1733873700 | 46.02 | -2.62 | -5.39 | 48.835 | 51.27 | 44.35 | 2336022 |
1733787300 | 48.64 | -13 | -21.09 | 55.66 | 55.66 | 44.62 | 3022821 |
1733528100 | 61.64 | 2.67 | 4.53 | 59.37 | 62.45 | 59.37 | 791685 |
1733441700 | 58.97 | -0.48 | -0.81 | 58.83 | 60.93 | 58.83 | 609041 |
1733355300 | 59.45 | 0.57 | 0.97 | 58.69 | 62.15 | 58.56 | 745591 |
1733268900 | 58.88 | 0.01 | 0.02 | 58.51 | 59.23 | 57.445 | 397629 |
1733182500 | 58.87 | -0.52 | -0.88 | 59.4 | 59.82 | 58.36 | 514022 |
1732917840 | 59.39 | 0.73 | 1.24 | 59.075 | 59.86 | 58.11 | 236878 |
1732750500 | 58.66 | -0.44 | -0.74 | 59.495 | 59.615 | 57.98 | 446622 |
1732664100 | 59.1 | 1.59 | 2.76 | 57.41 | 59.61 | 56.67 | 480898 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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