Hot Features
プレミアム
BioCryst Pharmaceuticals Inc (BCRX)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.6 | -7.59493670886 | 7.9 | 8.075 | 7.2 | 1733889 | 7.56919932 | CS |
| 4 | 0.14 | 1.95530726257 | 7.16 | 8.16 | 7.02 | 1804385 | 7.52501245 | CS |
| 12 | -0.34 | -4.4502617801 | 7.64 | 8.44 | 6.845 | 1959863 | 7.56462701 | CS |
| 26 | 1.08 | 17.3633440514 | 6.22 | 8.88 | 5.92 | 2240956 | 7.42368599 | CS |
| 52 | 1.14 | 18.5064935065 | 6.16 | 8.88 | 4.03 | 2825452 | 6.35176602 | CS |
| 156 | -5.54 | -43.1464174455 | 12.84 | 19.99 | 4.03 | 3134153 | 9.23710319 | CS |
| 260 | 4.05 | 124.615384615 | 3.25 | 19.99 | 1.58 | 4150416 | 8.11923899 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 7.49 | 0.03 | 0.40 | 7.3 | 7.62 | 7.27 | 1529443 |
| 1734392100 | 7.46 | -0.07 | -0.93 | 7.41 | 7.54 | 7.205 | 2571044 |
| 1734132900 | 7.53 | -0.07 | -0.92 | 7.54 | 7.63 | 7.435 | 1586709 |
| 1734046500 | 7.6 | -0.26 | -3.31 | 7.8 | 7.9 | 7.58 | 1433391 |
| 1733960100 | 7.86 | -0.07 | -0.88 | 7.89 | 8.075 | 7.825 | 1448508 |
| 1733873700 | 7.93 | 0.2 | 2.59 | 7.715 | 8 | 7.68 | 1761297 |
| 1733787300 | 7.73 | 0.12 | 1.58 | 7.6 | 7.8 | 7.58 | 1408835 |
| 1733528100 | 7.61 | -0.23 | -2.93 | 7.89 | 8.16 | 7.6 | 1673688 |
| 1733441700 | 7.84 | 0.51 | 6.96 | 7.39 | 7.925 | 7.34 | 2752198 |
| 1733355300 | 7.33 | 0.14 | 1.95 | 7.19 | 7.56 | 7.1326 | 1784707 |
| 1733268900 | 7.19 | -0.19 | -2.57 | 7.2875 | 7.43 | 7.14 | 1872284 |
| 1733182500 | 7.38 | -0.12 | -1.60 | 7.45 | 7.5 | 7.21 | 1433136 |
| 1732917840 | 7.5 | 0 | 0.00 | 7.5 | 7.53 | 7.362995 | 769508 |
| 1732750500 | 7.5 | 0.01 | 0.13 | 7.54 | 7.63 | 7.425 | 1050753 |
| 1732664100 | 7.49 | 0.22 | 3.03 | 7.27 | 7.535 | 7.17 | 1425498 |
| 1732577700 | 7.27 | -0.33 | -4.34 | 7.6 | 7.69 | 7.24 | 3827236 |
| 1732318500 | 7.6 | 0.11 | 1.47 | 7.46 | 7.66 | 7.42 | 1949516 |
| 1732232100 | 7.49 | 0.19 | 2.60 | 7.26 | 7.51 | 7.02 | 1916052 |
| 1732145700 | 7.3 | 0.09 | 1.25 | 7.175 | 7.505 | 7.0905 | 1630715 |
| 1732059300 | 7.21 | 0.15 | 2.12 | 7.04 | 7.32 | 7.04 | 1564384 |
| 1731972900 | 7.06 | 0.03 | 0.43 | 7.05 | 7.135 | 6.92 | 1706164 |
| 1731713700 | 7.03 | -0.42 | -5.64 | 7.41 | 7.52 | 6.93 | 2776860 |
| 1731627300 | 7.45 | -0.19 | -2.49 | 7.69 | 7.74 | 7.4 | 1868317 |
| 1731540900 | 7.64 | -0.18 | -2.30 | 7.885 | 8 | 7.63 | 1297031 |
| 1731454500 | 7.82 | -0.37 | -4.52 | 8.19 | 8.24 | 7.7801 | 1681550 |
| 1731368100 | 8.19 | 0.41 | 5.27 | 7.93 | 8.25 | 7.88 | 1806705 |
| 1731108900 | 7.78 | 0.11 | 1.43 | 7.55 | 7.84 | 7.52 | 1570442 |
| 1731022500 | 7.67 | -0.06 | -0.78 | 7.825 | 7.88 | 7.505 | 2309237 |
| 1730936100 | 7.73 | 0.68 | 9.57 | 7.24 | 7.74 | 7.225 | 3431990 |
| 1730849700 | 7.055 | -0.3 | -4.01 | 7.38 | 7.39 | 7.03 | 4038745 |
| 1730763300 | 7.35 | -1.08 | -12.81 | 7.77 | 7.96 | 6.845 | 11117495 |
| 1730500500 | 8.43 | 0.42 | 5.24 | 8.05 | 8.44 | 8.05 | 2851341 |
| 1730414100 | 8.01 | -0.36 | -4.30 | 8.275 | 8.38 | 7.99 | 1946349 |
| 1730327700 | 8.3699999 | 0.25 | 3.08 | 8.07 | 8.3699999 | 8.07 | 1422321 |
| 1730241300 | 8.1199999 | -0.03 | -0.37 | 8.06 | 8.17 | 8 | 1107847 |
| 1730154900 | 8.15 | 0.2 | 2.52 | 8.17 | 8.225 | 8.01 | 1425070 |
| 1729895700 | 7.95 | -0.23 | -2.81 | 8.19 | 8.23 | 7.95 | 1441648 |
| 1729809300 | 8.18 | 0.12 | 1.49 | 8.08 | 8.235 | 7.97 | 1826916 |
| 1729722900 | 8.06 | 0.11 | 1.38 | 7.91 | 8.115 | 7.88 | 1686579 |
| 1729636500 | 7.95 | 0.43 | 5.72 | 7.48 | 8.17 | 7.48 | 2930278 |
| 1729550100 | 7.52 | -0.1 | -1.31 | 7.58 | 7.655 | 7.45 | 1572605 |
| 1729290900 | 7.62 | 0.13 | 1.74 | 7.54 | 7.63 | 7.44 | 1253787 |
| 1729204500 | 7.49 | -0.08 | -1.06 | 7.59 | 7.59 | 7.42 | 1099049 |
| 1729118100 | 7.57 | 0.09 | 1.20 | 7.51 | 7.63 | 7.394 | 1034071 |
| 1729031700 | 7.48 | 0.02 | 0.27 | 7.49 | 7.715 | 7.39 | 1329107 |
| 1728945300 | 7.46 | 0.03 | 0.40 | 7.45 | 7.47 | 7.24 | 1477070 |
| 1728686100 | 7.43 | 0.31 | 4.35 | 7.08 | 7.465 | 7.08 | 1969814 |
| 1728599700 | 7.12 | -0.13 | -1.79 | 7.18 | 7.19 | 7.01 | 2414671 |
| 1728513300 | 7.25 | 0.05 | 0.69 | 7.17 | 7.25 | 7.04 | 1303354 |
| 1728426900 | 7.2 | -0.24 | -3.23 | 7.51 | 7.51 | 7.18 | 1524926 |
| 1728340500 | 7.44 | -0.14 | -1.85 | 7.57 | 7.57 | 7.35 | 986131 |
| 1728081300 | 7.58 | 0.16 | 2.16 | 7.55 | 7.63 | 7.44 | 1026557 |
| 1727994900 | 7.42 | 0.04 | 0.54 | 7.38 | 7.44 | 7.3 | 1052918 |
| 1727908500 | 7.38 | 0 | 0.00 | 7.3005 | 7.5 | 7.3 | 1539177 |
| 1727822100 | 7.38 | -0.22 | -2.89 | 7.58 | 7.58 | 7.26 | 1844880 |
| 1727735520 | 7.6 | -0.02 | -0.26 | 7.57 | 7.885 | 7.52 | 2733590 |
| 1727476500 | 7.62 | 0.04 | 0.53 | 7.64 | 7.76 | 7.55 | 1621299 |
| 1727390100 | 7.58 | 0.03 | 0.40 | 7.64 | 7.68 | 7.535 | 1300523 |
| 1727303700 | 7.55 | -0.08 | -1.05 | 7.64 | 7.64 | 7.48 | 1882795 |
| 1727217300 | 7.63 | -0.16 | -2.05 | 7.82 | 7.825 | 7.57 | 1905452 |
| 1727130900 | 7.79 | -0.32 | -3.95 | 8.15 | 8.15 | 7.67 | 2129450 |
| 1726871700 | 8.11 | -0.04 | -0.49 | 8.15 | 8.19 | 7.97 | 3631697 |
| 1726785300 | 8.15 | 0.19 | 2.39 | 8.06 | 8.3 | 8 | 1897472 |
| 1726698900 | 7.96 | 0.04 | 0.51 | 7.94 | 8.2449999 | 7.91 | 1815919 |
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
