Hot Features
プレミアム
Cabaletta Bio Inc (CABA)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.11 | -4.58333333333 | 2.4 | 2.5 | 2.22 | 1357895 | 2.36496432 | CS |
| 4 | -2.78 | -54.83234714 | 5.07 | 5.46 | 2.17 | 3289089 | 3.35768928 | CS |
| 12 | -1.95 | -45.9905660377 | 4.24 | 5.46 | 1.76 | 2513035 | 3.26498518 | CS |
| 26 | -5.13 | -69.1374663073 | 7.42 | 8.77 | 1.76 | 1714577 | 3.95872413 | CS |
| 52 | -20.24 | -89.8357745229 | 22.53 | 26.35 | 1.76 | 1429221 | 8.49696324 | CS |
| 156 | -1.49 | -39.417989418 | 3.78 | 26.35 | 0.59 | 964303 | 8.17554643 | CS |
| 260 | -11.69 | -83.6194563662 | 13.98 | 26.35 | 0.59 | 645220 | 8.2352091 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 2.29 | -0.2 | -8.03 | 2.46 | 2.47 | 2.2719 | 1344531 |
| 1735256100 | 2.49 | 0.15 | 6.41 | 2.31 | 2.5 | 2.24 | 1125416 |
| 1735077840 | 2.34 | -0.02 | -0.85 | 2.38 | 2.39 | 2.22 | 1135602 |
| 1734996900 | 2.36 | -0.02 | -0.84 | 2.4 | 2.44 | 2.25 | 1759037 |
| 1734737700 | 2.38 | 0.07 | 3.03 | 2.29 | 2.5099999 | 2.24 | 1724992 |
| 1734651300 | 2.31 | 0.02 | 0.87 | 2.25 | 2.445 | 2.17 | 1572651 |
| 1734564900 | 2.29 | -0.46 | -16.73 | 2.75 | 2.8 | 2.22 | 2366613 |
| 1734478500 | 2.75 | 0.04 | 1.48 | 2.68 | 2.7799999 | 2.61 | 1420001 |
| 1734392100 | 2.71 | -0.11 | -3.90 | 2.6899 | 2.8 | 2.65 | 1532747 |
| 1734132900 | 2.82 | -0.12 | -4.08 | 2.9 | 2.96 | 2.75 | 1269853 |
| 1734046500 | 2.94 | -0.13 | -4.08 | 3.0305 | 3.15 | 2.925 | 1162532 |
| 1733960100 | 3.065 | 0.2 | 6.98 | 2.88 | 3.09 | 2.755 | 2212619 |
| 1733873700 | 2.865 | -0.25 | -7.88 | 3.0753 | 3.105 | 2.77 | 3038011 |
| 1733787300 | 3.11 | -0.19 | -5.61 | 3.25 | 3.3401 | 3.11 | 2141012 |
| 1733528100 | 3.295 | 0.04 | 1.38 | 3.25 | 3.35 | 3.2 | 1957382 |
| 1733441700 | 3.25 | -0.26 | -7.41 | 3.43 | 3.43 | 3.13 | 3935195 |
| 1733355300 | 3.51 | -0.05 | -1.40 | 3.71 | 3.72 | 3.33 | 4380380 |
| 1733268900 | 3.56 | -0.57 | -13.80 | 4.15 | 4.16 | 3.36 | 7163721 |
| 1733182500 | 4.13 | 0.31 | 8.12 | 5.07 | 5.46 | 3.91 | 19380904 |
| 1732917840 | 3.82 | 0.81 | 26.91 | 3.8 | 4.6 | 3.61 | 17701326 |
| 1732750500 | 3.0099999 | 0.59 | 24.38 | 2.6 | 3.05 | 2.48 | 4514342 |
| 1732664100 | 2.42 | 0.13 | 5.68 | 2.5109 | 2.92 | 2.38 | 4670411 |
| 1732577700 | 2.29 | 0.41 | 21.49 | 1.97 | 2.49 | 1.9 | 4782544 |
| 1732318500 | 1.885 | 0.01 | 0.80 | 1.95 | 2.0099999 | 1.81 | 4512535 |
| 1732232100 | 1.87 | -0.39 | -17.26 | 2.2900999 | 2.2900999 | 1.76 | 6591372 |
| 1732145700 | 2.2599999 | -0.28 | -11.02 | 2.56 | 2.6199 | 2.18 | 2477693 |
| 1732059300 | 2.54 | -0.16 | -5.93 | 2.56 | 2.75 | 2.415 | 2592026 |
| 1731972900 | 2.7 | -0.33 | -10.89 | 3 | 3.0954 | 2.61 | 3078944 |
| 1731713700 | 3.0299999 | -0.75 | -19.84 | 3.75 | 3.77 | 2.96 | 3830491 |
| 1731627300 | 3.78 | -0.23 | -5.74 | 4.11 | 4.16 | 3.75 | 1062742 |
| 1731540900 | 4.01 | -0.29 | -6.74 | 4.325 | 4.49 | 3.97 | 1098748 |
| 1731454500 | 4.3 | -0.16 | -3.59 | 4.33 | 4.46 | 4.2 | 804011 |
| 1731368100 | 4.46 | -0.03 | -0.67 | 4.54 | 4.5984 | 4.39 | 714810 |
| 1731108900 | 4.49 | -0.09 | -1.97 | 4.5599999 | 4.61 | 4.325 | 347013 |
| 1731022500 | 4.58 | -0.07 | -1.51 | 4.72 | 4.74 | 4.45 | 534427 |
| 1730936100 | 4.65 | 0.45 | 10.71 | 4.5035999 | 4.75 | 4.26 | 1109742 |
| 1730849700 | 4.2 | 0.2 | 5.00 | 4.07 | 4.22 | 3.965 | 537711 |
| 1730763300 | 4 | 0.29 | 7.82 | 3.71 | 4.08 | 3.664 | 929240 |
| 1730500500 | 3.71 | 0.16 | 4.51 | 3.49 | 3.8 | 3.49 | 1060845 |
| 1730414100 | 3.55 | -0.24 | -6.33 | 3.79 | 3.83 | 3.54 | 1065450 |
| 1730327700 | 3.79 | -0.41 | -9.76 | 4.1849999 | 4.25 | 3.765 | 1211987 |
| 1730241300 | 4.2 | 0.1 | 2.44 | 4.1 | 4.24 | 4.01 | 759658 |
| 1730154900 | 4.1 | 0.19 | 4.86 | 4.0199999 | 4.2785 | 3.98 | 683670 |
| 1729895700 | 3.91 | 0.06 | 1.43 | 3.88 | 4.022 | 3.85 | 865894 |
| 1729809300 | 3.855 | -0.18 | -4.34 | 4.1 | 4.14 | 3.83 | 1035556 |
| 1729722900 | 4.03 | -0.26 | -6.06 | 4.26 | 4.36 | 3.98 | 771785 |
| 1729636500 | 4.29 | -0.23 | -5.09 | 4.46 | 4.585 | 4.2325 | 1303715 |
| 1729550100 | 4.5199999 | -0.39 | -7.85 | 4.91 | 4.91 | 4.28 | 1405961 |
| 1729290900 | 4.905 | 0.06 | 1.13 | 4.87 | 4.95 | 4.68 | 539346 |
| 1729204500 | 4.85 | 0.19 | 4.08 | 4.71 | 4.875 | 4.54 | 823766 |
| 1729118100 | 4.66 | 0.33 | 7.62 | 4.35 | 4.69 | 4.21 | 841686 |
| 1729031700 | 4.33 | 0.08 | 1.88 | 4.26 | 4.39 | 4.17 | 437378 |
| 1728945300 | 4.25 | 0.04 | 0.95 | 4.2 | 4.36 | 4.121 | 461421 |
| 1728686100 | 4.21 | 0.26 | 6.58 | 3.95 | 4.3099999 | 3.9 | 896219 |
| 1728599700 | 3.95 | -0.19 | -4.59 | 4.18 | 4.18 | 3.85 | 973002 |
| 1728513300 | 4.14 | -0.2 | -4.61 | 4.23 | 4.39 | 4.05 | 528510 |
| 1728426900 | 4.34 | 0.33 | 8.23 | 4.0199999 | 4.46 | 4.0199999 | 1821296 |
| 1728340500 | 4.01 | -0.25 | -5.87 | 4.24 | 4.265 | 4 | 623821 |
| 1728081300 | 4.26 | -0.05 | -1.16 | 4.4 | 4.5983 | 4.23 | 682561 |
| 1727994900 | 4.3099999 | -0.3 | -6.51 | 4.58 | 4.58 | 4.1715 | 541001 |
| 1727908500 | 4.61 | -0.03 | -0.65 | 4.5 | 4.6990999 | 4.28 | 576399 |
| 1727822100 | 4.64 | -0.08 | -1.69 | 4.75 | 4.91 | 4.5301 | 933317 |
| 1727735520 | 4.72 | 0.46 | 10.80 | 4.2699999 | 4.7699999 | 4.23 | 758684 |
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
