Hot Features
プレミアム
Beam Therapeutics Inc (BEAM)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4675 | -11.6096091069 | 29.8675 | 29.99 | 23.63 | 1481238 | 26.51312958 | CS |
| 4 | 0.25 | 0.956022944551 | 26.15 | 35.25 | 23.63 | 1516136 | 29.41155614 | CS |
| 12 | -3.695 | -12.2777870078 | 30.095 | 35.25 | 22.5 | 1260049 | 27.63609153 | CS |
| 26 | 2.1605 | 8.91313764723 | 24.2395 | 35.25 | 21.135 | 1116840 | 26.38341412 | CS |
| 52 | -10.73 | -28.8984648532 | 37.13 | 40.085 | 20.84 | 1179352 | 26.54370495 | CS |
| 156 | -37.98 | -58.9934762349 | 64.38 | 73.27 | 16.95 | 1125789 | 33.93095514 | CS |
| 260 | 2.09 | 8.59728506787 | 24.31 | 138.5219 | 13 | 957678 | 45.40673063 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 26.44 | 1.34 | 5.34 | 24.2865 | 27.43 | 23.63 | 2278181 |
| 1741044900 | 25.1 | -1.24 | -4.71 | 26.265 | 26.7439 | 24.8 | 1328698 |
| 1740785700 | 26.34 | -0.77 | -2.84 | 26.865 | 27.29 | 25.77 | 1455175 |
| 1740699300 | 27.11 | -0.78 | -2.80 | 28.22 | 29.214 | 26.98 | 1194119 |
| 1740612900 | 27.89 | -1.95 | -6.53 | 29.8675 | 29.99 | 27.52 | 1150017 |
| 1740526500 | 29.84 | -0.95 | -3.09 | 32.2 | 32.71 | 29.03 | 2074554 |
| 1740440100 | 30.79 | 0.36 | 1.18 | 30.61 | 31.84 | 29.1607 | 1823575 |
| 1740180900 | 30.43 | -2.71 | -8.18 | 33.91 | 33.91 | 30.19 | 1883610 |
| 1740094500 | 33.14 | -0.95 | -2.79 | 33.5 | 34.08 | 32.915 | 1199324 |
| 1740008100 | 34.09 | 0.6 | 1.79 | 33.72 | 34.82 | 33.121499 | 1581867 |
| 1739921700 | 33.49 | 1.09 | 3.36 | 35.23 | 35.25 | 33.07 | 1831840 |
| 1739576100 | 32.4 | 3.79 | 13.25 | 29.25 | 34.49 | 28.8405 | 3333405 |
| 1739489700 | 28.61 | 0.04 | 0.14 | 28.99 | 29.22 | 28.015 | 1173765 |
| 1739403300 | 28.57 | 1.72 | 6.41 | 26.29 | 28.8 | 26.23 | 1111939 |
| 1739316900 | 26.85 | 0.28 | 1.05 | 25.97 | 26.94 | 25.35 | 775058 |
| 1739230500 | 26.57 | -0.84 | -3.06 | 27.56 | 27.695 | 26.095 | 1007445 |
| 1738971300 | 27.41 | -0.24 | -0.87 | 27.54 | 27.98 | 26.88 | 1084650 |
| 1738884900 | 27.65 | -0.17 | -0.61 | 28.08 | 28.9499 | 27.515 | 1495673 |
| 1738798500 | 27.82 | 2.07 | 8.04 | 26.15 | 27.885 | 25.89 | 1023686 |
| 1738712100 | 25.75 | 0.16 | 0.63 | 25.7 | 26.345 | 25.095 | 765590 |
| 1738625700 | 25.59 | -0.33 | -1.27 | 24.9895 | 25.99 | 24.3245 | 785066 |
| 1738366500 | 25.92 | -1.36 | -4.99 | 27.35 | 27.79 | 25.55 | 912050 |
| 1738280100 | 27.28 | 1.37 | 5.29 | 26.37 | 27.97 | 26.26 | 1034005 |
| 1738193700 | 25.91 | 0.65 | 2.57 | 26.1 | 26.79 | 25.03 | 772218 |
| 1738107300 | 25.26 | -0.65 | -2.51 | 25.94 | 25.94 | 24.82 | 609062 |
| 1738020900 | 25.91 | -0.07 | -0.27 | 25.44 | 26.25 | 25.19 | 868628 |
| 1737761700 | 25.98 | -0.41 | -1.55 | 26.37 | 26.762 | 25.5 | 610549 |
| 1737675300 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1737588900 | 26.39 | 1.86 | 7.58 | 24.43 | 26.55 | 24.02 | 1146647 |
| 1737502500 | 24.53 | 1.09 | 4.65 | 23.46 | 24.6 | 23.46 | 792728 |
| 1737156900 | 23.44 | 0.04 | 0.17 | 23.86 | 23.95 | 23.23 | 950504 |
| 1737070500 | 23.4 | 0.01 | 0.04 | 23.45 | 23.74 | 22.8 | 896954 |
| 1736984100 | 23.39 | 0.09 | 0.39 | 24.64 | 25.07 | 22.5 | 1691275 |
| 1736897700 | 23.3 | -2.24 | -8.77 | 25.5 | 25.615 | 22.795 | 2398810 |
| 1736811300 | 25.54 | -0.85 | -3.22 | 25.43 | 25.68 | 23.7507 | 1076215 |
| 1736552100 | 26.39 | -0.41 | -1.53 | 26.02 | 27.05 | 25.59 | 1696442 |
| 1736379300 | 26.8 | -0.28 | -1.03 | 27.31 | 27.82 | 25.94 | 1287806 |
| 1736292900 | 27.08 | 0.72 | 2.73 | 27.39 | 28.39 | 26.65 | 1785853 |
| 1736206500 | 26.36 | 0.98 | 3.86 | 25.75 | 27 | 24.76 | 1288632 |
| 1735947300 | 25.38 | 0.68 | 2.75 | 24.99 | 26.2 | 24.9 | 876053 |
| 1735860900 | 24.7 | -0.1 | -0.40 | 24.82 | 24.985 | 24.1805 | 1180207 |
| 1735688100 | 24.8 | -0.47 | -1.86 | 25.45 | 25.64 | 24.7102 | 649762 |
| 1735601700 | 25.27 | -1.32 | -4.96 | 25.975 | 26.1 | 24.765 | 977698 |
| 1735342500 | 26.59 | -2.11 | -7.35 | 28.435 | 28.745 | 26.42 | 870298 |
| 1735256100 | 28.7 | -0.11 | -0.38 | 28.41 | 29.11 | 27.75 | 577037 |
| 1735077840 | 28.81 | 0.11 | 0.38 | 28.77 | 29.12 | 28 | 263588 |
| 1734996900 | 28.7 | -0.31 | -1.07 | 29.25 | 29.52 | 28.3 | 744099 |
| 1734737700 | 29.01 | 2.16 | 8.04 | 26.875 | 29.2 | 26.875 | 2615071 |
| 1734651300 | 26.85 | 0.4 | 1.51 | 25.92 | 27.2 | 24.96 | 1631335 |
| 1734564900 | 26.45 | -2.13 | -7.45 | 28.9 | 29.09 | 25.7001 | 1758112 |
| 1734478500 | 28.58 | -0.35 | -1.21 | 28.92 | 29.53 | 28.34 | 1524272 |
| 1734392100 | 28.93 | 1 | 3.58 | 27.705 | 29.155 | 27.7 | 895684 |
| 1734132900 | 27.93 | -0.13 | -0.46 | 27.81 | 28.29 | 27.0213 | 877788 |
| 1734046500 | 28.06 | -0.84 | -2.91 | 28.755 | 28.95 | 27.45 | 1046415 |
| 1733960100 | 28.9 | -1.3 | -4.30 | 30.095 | 30.8 | 27.615 | 1379608 |
| 1733873700 | 30.2 | 2.69 | 9.76 | 27.9 | 31 | 27.9 | 2293485 |
| 1733787300 | 27.515 | 0.81 | 3.01 | 28.095 | 28.33 | 26.5428 | 1369741 |
| 1733528100 | 26.71 | 1.39 | 5.49 | 25.63 | 28 | 25.59 | 1028732 |
| 1733441700 | 25.32 | -0.7 | -2.69 | 25.74 | 25.97 | 25.08 | 656348 |
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
