Hot Features
プレミアム
Cidara Therapeutics Inc (CDTX)
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 | -3.015 | -13.9647985178 | 21.59 | 21.6 | 17.17 | 60286 | 18.47267877 | CS |
| 4 | -8.725 | -31.9597069597 | 27.3 | 27.7 | 17.17 | 116437 | 22.99541824 | CS |
| 12 | 5.295 | 39.8719879518 | 13.28 | 28.42 | 12.89 | 93887 | 21.77620784 | CS |
| 26 | 5.525 | 42.337164751 | 13.05 | 28.42 | 10.14 | 51902 | 19.69907644 | CS |
| 52 | 5.575 | 42.8846153846 | 13 | 28.42 | 10.004 | 218822 | 16.05309589 | CS |
| 156 | 0.021 | 0.113183141102 | 18.554 | 42 | 8 | 692741 | 22.82309796 | CS |
| 260 | -50.225 | -73.0014534884 | 68.8 | 89 | 8 | 611978 | 29.98300925 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 18.575 | 0.47 | 2.62 | 18.045 | 19 | 17.9158 | 77005 |
| 1738280100 | 18.1 | 0.25 | 1.40 | 17.65 | 18.12 | 17.17 | 72543 |
| 1738193700 | 17.85 | -1.07 | -5.66 | 18.81 | 18.81 | 17.6833 | 31708 |
| 1738107300 | 18.92 | 0.8 | 4.42 | 17.97 | 19.24 | 17.59 | 73473 |
| 1738020900 | 18.12 | -0.79 | -4.18 | 19.02 | 19.28 | 18.11 | 50868 |
| 1737761700 | 18.91 | -3.08 | -14.01 | 21.59 | 21.6 | 18.57 | 72837 |
| 1737675300 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
| 1737588900 | 21.99 | -0.19 | -0.86 | 22 | 22.1 | 21.63 | 124469 |
| 1737502500 | 22.18 | 0.48 | 2.21 | 21.9 | 22.675 | 21.6352 | 57402 |
| 1737156900 | 21.7 | 0.45 | 2.12 | 21.04 | 22 | 20.762 | 229225 |
| 1737070500 | 21.25 | 0.83 | 4.06 | 20.42 | 21.8 | 20.07 | 113494 |
| 1736984100 | 20.42 | -0.5 | -2.39 | 21.09 | 21.92 | 19.87 | 93217 |
| 1736897700 | 20.92 | -0.27 | -1.27 | 21.02 | 22.35 | 20.82 | 74828 |
| 1736811300 | 21.19 | -2.81 | -11.71 | 23.94 | 24.385 | 21.11 | 93405 |
| 1736552100 | 24 | -0.88 | -3.54 | 24.79 | 25.45 | 22.5 | 136361 |
| 1736379300 | 24.88 | -2.12 | -7.85 | 27.6 | 27.6 | 21.5 | 231577 |
| 1736292900 | 27 | 0.19 | 0.71 | 27.12 | 27.7 | 26.1209 | 234011 |
| 1736206500 | 26.81 | 0.19 | 0.71 | 26.57 | 27 | 25.1095 | 171468 |
| 1735947300 | 26.62 | -0.68 | -2.49 | 27.3 | 27.685 | 25.41 | 118544 |
| 1735860900 | 27.3 | 0.42 | 1.56 | 27.11 | 28.42 | 26.01 | 134338 |
| 1735688100 | 26.88 | 1.63 | 6.46 | 25.61 | 27.44 | 25.1076 | 183348 |
| 1735601700 | 25.25 | 1.56 | 6.59 | 23.99 | 25.32 | 23.2601 | 116685 |
| 1735342500 | 23.69 | 0.47 | 2.02 | 23.44 | 24.25 | 22.85 | 134433 |
| 1735256100 | 23.22 | -0.21 | -0.90 | 23.2 | 23.424 | 22.68 | 49538 |
| 1735077840 | 23.43 | 0.03 | 0.13 | 23.26 | 23.7 | 22.63 | 31947 |
| 1734996900 | 23.4 | 0.18 | 0.78 | 22.9 | 24.31 | 21.88 | 75044 |
| 1734737700 | 23.22 | 0.71 | 3.15 | 22.12 | 24 | 21.2 | 148362 |
| 1734651300 | 22.51 | 1.98 | 9.64 | 20.49 | 23.21 | 20.2386 | 85919 |
| 1734564900 | 20.53 | -2.28 | -10.00 | 22.47 | 22.78 | 19.24 | 90507 |
| 1734478500 | 22.81 | -0.45 | -1.93 | 23.17 | 24.99 | 22.1 | 58967 |
| 1734392100 | 23.26 | 0.38 | 1.66 | 22.83 | 23.66 | 22.6 | 37508 |
| 1734132900 | 22.88 | 1.24 | 5.73 | 22.78 | 23.89 | 22.202 | 101274 |
| 1734046500 | 21.64 | -0.18 | -0.82 | 21.48 | 22.08 | 21.15 | 45806 |
| 1733960100 | 21.82 | -0.35 | -1.58 | 21.94 | 22.25 | 21.2152 | 36812 |
| 1733873700 | 22.17 | -0.34 | -1.51 | 22.17 | 24 | 22.15 | 24649 |
| 1733787300 | 22.51 | -1.22 | -5.14 | 23.51 | 24 | 22.14 | 49833 |
| 1733528100 | 23.73 | 3.8 | 19.07 | 19.95 | 24 | 18.4254 | 120239 |
| 1733441700 | 19.93 | -0.02 | -0.10 | 19.84 | 20.66 | 18.0276 | 39440 |
| 1733355300 | 19.95 | 2.24 | 12.65 | 17.76 | 20.33 | 17.76 | 96477 |
| 1733268900 | 17.71 | -1.05 | -5.60 | 18.8 | 18.96 | 17.41 | 62747 |
| 1733182500 | 18.76 | -1.45 | -7.17 | 20.2 | 20.46 | 18.71 | 30767 |
| 1732917840 | 20.21 | 0.01 | 0.05 | 20.21 | 20.5 | 19.5617 | 10091 |
| 1732750500 | 20.2 | 0.61 | 3.11 | 19.53 | 20.2 | 19.25 | 26722 |
| 1732664100 | 19.59 | 0.9 | 4.82 | 18.63 | 20.2 | 17.82 | 32935 |
| 1732577700 | 18.69 | -1.71 | -8.38 | 20.39 | 20.5 | 17.25 | 146479 |
| 1732318500 | 20.4 | 2.95 | 16.91 | 17.73 | 21.284 | 17.52 | 255657 |
| 1732232100 | 17.45 | 2.33 | 15.41 | 19 | 19.9799 | 17.1669 | 451699 |
| 1732145700 | 15.12 | -0.51 | -3.26 | 15.63 | 16.6367 | 15.02 | 45617 |
| 1732059300 | 15.63 | 0.67 | 4.48 | 14.93 | 15.63 | 14.77 | 14707 |
| 1731972900 | 14.96 | 0.59 | 4.11 | 14.33 | 14.9899 | 14.33 | 47783 |
| 1731713700 | 14.37 | -0.11 | -0.76 | 14.5 | 14.97 | 13.9001 | 31566 |
| 1731627300 | 14.48 | 0.58 | 4.17 | 14.08 | 14.75 | 13.82 | 30025 |
| 1731540900 | 13.9 | 0.45 | 3.35 | 13.47 | 14 | 13.27 | 27119 |
| 1731454500 | 13.45 | 0.1 | 0.75 | 13.33 | 13.7301 | 13.14 | 19359 |
| 1731368100 | 13.35 | -0.15 | -1.11 | 13.51 | 13.68 | 12.89 | 10773 |
| 1731108900 | 13.5 | 0.39 | 2.97 | 13.28 | 13.78 | 13.03 | 23505 |
| 1731022500 | 13.11 | -0.15 | -1.13 | 13.31 | 13.4 | 12.74 | 31689 |
| 1730936100 | 13.26 | 0 | 0.00 | 13.47 | 13.47 | 12.78 | 10098 |
| 1730849700 | 13.26 | 0.23 | 1.77 | 12.81 | 13.26 | 12.81 | 14219 |
| 1730763300 | 13.03 | -0.06 | -0.46 | 13.03 | 13.45 | 13 | 20154 |
| 1730500500 | 13.0899 | 0.09 | 0.69 | 12.85 | 13.13 | 12.63 | 10602 |
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
