Arvinas Inc (ARVN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.69 | -23.4156378601 | 24.3 | 24.59 | 18.51 | 1635241 | 19.91128603 | CS |
4 | -2.98 | -13.8026864289 | 21.59 | 27 | 18.51 | 855586 | 22.47275151 | CS |
12 | -6.12 | -24.7472705216 | 24.73 | 29.6106 | 18.51 | 684576 | 24.46274721 | CS |
26 | -6.18 | -24.929407019 | 24.79 | 34.11 | 18.51 | 714819 | 25.5477641 | CS |
52 | -17.77 | -48.8455195162 | 36.38 | 53.08 | 18.51 | 728259 | 32.28597545 | CS |
156 | -53.82 | -74.3062267016 | 72.43 | 83.4 | 13.57 | 565600 | 36.12838146 | CS |
260 | -23.09 | -55.3717026379 | 41.7 | 108.465 | 13.57 | 551178 | 44.81377528 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734564900 | 18.61 | -0.49 | -2.57 | 18.9 | 19.12 | 18.17 | 1236821 |
1734478500 | 19.1 | 0.11 | 0.58 | 19.245 | 19.9 | 18.75 | 1415820 |
1734392100 | 18.99 | -0.51 | -2.62 | 19.14 | 19.5025 | 18.58 | 1277747 |
1734132900 | 19.5 | -0.24 | -1.22 | 19.585 | 19.91 | 18.51 | 1692337 |
1734046500 | 19.74 | -2.8 | -12.42 | 22.1 | 22.4799 | 19.67 | 2479208 |
1733960100 | 22.54 | -2.05 | -8.34 | 24.3 | 24.59 | 22.49 | 1311095 |
1733873700 | 24.59 | -0.49 | -1.95 | 25.35 | 25.47 | 24.01 | 698538 |
1733787300 | 25.08 | -0.84 | -3.24 | 26.76 | 26.78 | 24.8583 | 297942 |
1733528100 | 25.92 | 1.18 | 4.77 | 24.96 | 26.42 | 24.76 | 492850 |
1733441700 | 24.74 | -0.65 | -2.56 | 25.14 | 26.16 | 24.62 | 538932 |
1733355300 | 25.39 | 1.2 | 4.96 | 24 | 25.42 | 23.82 | 731384 |
1733268900 | 24.19 | -1.53 | -5.95 | 25.73 | 26.03 | 24.16 | 484446 |
1733182500 | 25.72 | -1 | -3.74 | 26 | 26.94 | 25.72 | 533424 |
1732917840 | 26.72 | 0.74 | 2.85 | 26.3 | 27 | 25.85 | 311789 |
1732750500 | 25.98 | 1.5 | 6.13 | 24.5 | 26.3 | 24.5 | 511902 |
1732664100 | 24.48 | -0.67 | -2.66 | 25.15 | 25.24 | 24.41 | 401398 |
1732577700 | 25.15 | -0.71 | -2.75 | 26.38 | 26.75 | 25.12 | 493135 |
1732318500 | 25.86 | 0.75 | 2.99 | 25.68 | 26.545 | 25.13 | 1049351 |
1732232100 | 25.11 | 2.42 | 10.67 | 22.78 | 25.37 | 22.57 | 799708 |
1732145700 | 22.69 | 1.05 | 4.85 | 21.59 | 22.71 | 21.17 | 735137 |
1732059300 | 21.64 | -1.55 | -6.68 | 23.02 | 23.07 | 21.28 | 1155375 |
1731972900 | 23.19 | 0.71 | 3.16 | 22.76 | 23.32 | 21.68 | 767276 |
1731713700 | 22.48 | -2.44 | -9.79 | 24.98 | 24.98 | 22.46 | 660528 |
1731627300 | 24.92 | -0.42 | -1.66 | 25.275 | 25.75 | 24.81 | 663587 |
1731540900 | 25.34 | -0.97 | -3.69 | 26.1 | 26.675 | 25.22 | 654761 |
1731454500 | 26.31 | -1.73 | -6.17 | 27.48 | 27.76 | 24.92 | 843494 |
1731368100 | 28.04 | 0.9 | 3.32 | 27.495 | 28.7 | 27.495 | 812113 |
1731108900 | 27.14 | -0.61 | -2.20 | 27.6692 | 28.43 | 26.76 | 838064 |
1731022500 | 27.75 | -0.24 | -0.86 | 28.0993 | 28.755 | 27.57 | 375875 |
1730936100 | 27.99 | 1.09 | 4.05 | 28.4 | 28.75 | 27.24 | 718083 |
1730849700 | 26.9 | 0.1 | 0.37 | 26.13 | 26.94 | 25.85 | 270847 |
1730763300 | 26.8 | -0.1 | -0.37 | 26.92 | 27.93 | 26.53 | 447188 |
1730500500 | 26.9 | 0.47 | 1.78 | 26.79 | 27 | 25.76 | 602476 |
1730414100 | 26.43 | -1.23 | -4.45 | 27.01 | 27.01 | 25.77 | 726068 |
1730327700 | 27.66 | 0.16 | 0.58 | 28.09 | 29.6106 | 27.571 | 843801 |
1730241300 | 27.5 | 0.38 | 1.40 | 26.82 | 27.54 | 26.75 | 851765 |
1730154900 | 27.12 | 1.2 | 4.63 | 26.81 | 27.78 | 26.6101 | 881107 |
1729895700 | 25.92 | -1.02 | -3.79 | 27.21 | 27.35 | 25.47 | 918846 |
1729809300 | 26.94 | 0.42 | 1.58 | 26.64 | 27.1 | 26.32 | 379532 |
1729722900 | 26.52 | -0.05 | -0.19 | 26.46 | 26.72 | 25.7 | 690362 |
1729636500 | 26.57 | 0.81 | 3.14 | 25.61 | 26.67 | 25.25 | 477424 |
1729550100 | 25.76 | -1.35 | -4.98 | 27.02 | 27.3 | 25.6272 | 384410 |
1729290900 | 27.11 | 0.07 | 0.26 | 27.17 | 27.56 | 26.66 | 263239 |
1729204500 | 27.04 | -0.76 | -2.73 | 27.66 | 27.72 | 26.7 | 308733 |
1729118100 | 27.8 | 1.9 | 7.34 | 26.22 | 29.24 | 26.06 | 915905 |
1729031700 | 25.9 | 0.23 | 0.90 | 25.69 | 26.1 | 25.4206 | 372314 |
1728945300 | 25.67 | -0.46 | -1.76 | 26.15 | 26.44 | 25.64 | 276247 |
1728686100 | 26.13 | 1.12 | 4.48 | 24.92 | 26.98 | 24.8242 | 695470 |
1728599700 | 25.01 | 0.01 | 0.04 | 24.5 | 25.02 | 24.26 | 540521 |
1728513300 | 25 | -0.78 | -3.03 | 25.69 | 26.265 | 24.69 | 582248 |
1728426900 | 25.78 | 0.49 | 1.94 | 25.52 | 26.84 | 25.51 | 758455 |
1728340500 | 25.29 | 0.33 | 1.32 | 24.86 | 25.52 | 24.805 | 331703 |
1728081300 | 24.96 | 0.48 | 1.96 | 24.78 | 25.16 | 24.5691 | 444192 |
1727994900 | 24.48 | -0.22 | -0.89 | 24.52 | 24.7 | 23.9433 | 562241 |
1727908500 | 24.7 | -0.18 | -0.72 | 24.405 | 24.82 | 23.9133 | 622513 |
1727822100 | 24.88 | 0.25 | 1.02 | 24.53 | 25.15 | 23.95 | 923163 |
1727735520 | 24.63 | -0.11 | -0.44 | 24.63 | 25.22 | 24.27 | 342116 |
1727476500 | 24.74 | 0.38 | 1.56 | 24.75 | 25.17 | 24.64 | 507836 |
1727390100 | 24.36 | 0.7 | 2.96 | 24.07 | 24.65 | 23.86 | 388292 |
1727303700 | 23.66 | -1.07 | -4.33 | 24.73 | 24.95 | 23.64 | 335663 |
1727217300 | 24.73 | 0.51 | 2.11 | 24.31 | 24.87 | 24.25 | 385697 |
1727130900 | 24.22 | -1.41 | -5.50 | 25.82 | 25.82 | 24.19 | 382753 |
1726871700 | 25.63 | 0.03 | 0.12 | 25.6 | 25.685 | 25.22 | 927026 |
1726785300 | 25.6 | 0.63 | 2.52 | 25.4 | 26.43 | 24.81 | 863870 |
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