Hot Features
プレミアム
Curis Inc (CRIS)
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 | 0.2 | 6.55737704918 | 3.05 | 3.56 | 3.05 | 86275 | 3.15958293 | CS |
| 4 | -1.24 | -27.6169265033 | 4.49 | 4.64 | 3.05 | 70286 | 3.57515302 | CS |
| 12 | -1.83 | -36.0236220472 | 5.08 | 5.5141 | 3.05 | 64399 | 4.08691012 | CS |
| 26 | -4.26 | -56.72436751 | 7.51 | 8.29 | 3.05 | 54026 | 4.83202968 | CS |
| 52 | -10.81 | -76.8847795164 | 14.06 | 17.49 | 3.05 | 43599 | 7.35715045 | CS |
| 156 | -99.75 | -96.8446601942 | 103 | 105.4 | 3.05 | 892844 | 29.00410621 | CS |
| 260 | -28.35 | -89.7151898734 | 31.6 | 348 | 3.05 | 1552830 | 97.45802813 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.25 | 0.11 | 3.50 | 3.16 | 3.34 | 3.11 | 48025 |
| 1735256100 | 3.14 | -0.03 | -0.95 | 3.17 | 3.3099 | 3.1212 | 74060 |
| 1735077840 | 3.17 | -0.08 | -2.46 | 3.34 | 3.34 | 3.11 | 30756 |
| 1734996900 | 3.25 | 0.17 | 5.52 | 3.24 | 3.56 | 3.14 | 114952 |
| 1734737700 | 3.08 | 0.01 | 0.33 | 3.24 | 3.2599999 | 3.05 | 119589 |
| 1734651300 | 3.07 | -0.15 | -4.66 | 3.37 | 3.375 | 3.05 | 147326 |
| 1734564900 | 3.22 | -0.23 | -6.67 | 3.52 | 3.5887 | 3.22 | 69469 |
| 1734478500 | 3.45 | -0.03 | -0.86 | 3.45 | 3.65 | 3.4205 | 41501 |
| 1734392100 | 3.48 | -0.09 | -2.52 | 3.7 | 3.79 | 3.429 | 58299 |
| 1734132900 | 3.57 | -0.15 | -4.03 | 3.7855 | 3.7855 | 3.5 | 47166 |
| 1734046500 | 3.72 | -0.09 | -2.36 | 3.8697 | 3.945 | 3.63 | 85056 |
| 1733960100 | 3.81 | -0.15 | -3.79 | 4 | 4.1123 | 3.6569 | 73239 |
| 1733873700 | 3.96 | -0.18 | -4.35 | 4.14 | 4.2 | 3.92 | 58647 |
| 1733787300 | 4.14 | 0.28 | 7.25 | 3.88 | 4.25 | 3.8712 | 99118 |
| 1733528100 | 3.86 | -0.09 | -2.28 | 3.97 | 4.1173 | 3.85 | 93487 |
| 1733441700 | 3.95 | -0.09 | -2.23 | 4.1 | 4.12 | 3.75 | 55828 |
| 1733355300 | 4.04 | -0.02 | -0.49 | 4.2367 | 4.2385 | 3.91 | 43478 |
| 1733268900 | 4.0599999 | -0.36 | -8.14 | 4.43 | 4.43 | 4.0599999 | 38516 |
| 1733182500 | 4.42 | 0.03 | 0.68 | 4.48 | 4.53 | 4.2 | 43286 |
| 1732917840 | 4.39 | -0.06 | -1.35 | 4.49 | 4.64 | 4.33 | 26725 |
| 1732750500 | 4.45 | 0.42 | 10.42 | 4.01 | 4.7 | 4.01 | 92976 |
| 1732664100 | 4.03 | -0.08 | -1.95 | 4.16 | 4.242 | 3.91 | 44672 |
| 1732577700 | 4.11 | 0.08 | 1.99 | 4.08 | 4.3499 | 4 | 118846 |
| 1732318500 | 4.03 | -0.07 | -1.71 | 4.07 | 4.2124 | 3.81 | 106904 |
| 1732232100 | 4.1 | 0.4 | 10.81 | 3.6745 | 4.15 | 3.6745 | 86903 |
| 1732145700 | 3.7 | -0.09 | -2.37 | 3.79 | 3.89 | 3.6 | 58346 |
| 1732059300 | 3.79 | -0.01 | -0.26 | 3.63 | 3.9167 | 3.625 | 46903 |
| 1731972900 | 3.8 | -0.15 | -3.80 | 3.97 | 4.0199999 | 3.8 | 53502 |
| 1731713700 | 3.95 | -0.03 | -0.75 | 3.8 | 4.07 | 3.51 | 88355 |
| 1731627300 | 3.98 | 0.05 | 1.27 | 4.0101 | 4.15 | 3.96 | 39284 |
| 1731540900 | 3.93 | -0.19 | -4.61 | 4.23 | 4.2663 | 3.6955 | 146770 |
| 1731454500 | 4.12 | -0.2 | -4.63 | 4.2585 | 4.36 | 4.03 | 51597 |
| 1731368100 | 4.32 | -0.1 | -2.26 | 4.5 | 4.5325 | 4.13 | 107454 |
| 1731108900 | 4.42 | 0.07 | 1.61 | 4.35 | 4.5481999 | 4.14 | 32076 |
| 1731022500 | 4.35 | 0.15 | 3.57 | 4.28 | 4.38 | 4.07 | 58930 |
| 1730936100 | 4.2 | -0.22 | -4.98 | 4.4291 | 4.6799 | 4.05 | 146480 |
| 1730849700 | 4.42 | 0.09 | 2.08 | 4.34 | 5 | 4.09 | 234008 |
| 1730763300 | 4.33 | 0.15 | 3.59 | 4.21 | 4.33 | 4 | 78318 |
| 1730500500 | 4.18 | -0.1 | -2.34 | 4.38 | 4.38 | 4.15 | 40066 |
| 1730414100 | 4.28 | -0.2 | -4.46 | 4.47 | 4.75 | 4.25 | 60503 |
| 1730327700 | 4.48 | -0.15 | -3.24 | 4.59 | 4.59 | 4.2 | 93893 |
| 1730241300 | 4.63 | -0.29 | -5.89 | 4.6321 | 4.775 | 4.32 | 89845 |
| 1730154900 | 4.92 | -0.07 | -1.40 | 4.93 | 5.0499 | 4.85 | 21099 |
| 1729895700 | 4.99 | -0.18 | -3.48 | 5.19 | 5.1937 | 4.95 | 29160 |
| 1729809300 | 5.17 | -0.05 | -0.96 | 5.2 | 5.274 | 5.15 | 33367 |
| 1729722900 | 5.22 | -0.23 | -4.22 | 5.38 | 5.38 | 5.1999 | 37301 |
| 1729636500 | 5.45 | 0.12 | 2.25 | 5.18 | 5.45 | 5.1351 | 22141 |
| 1729550100 | 5.33 | 0.04 | 0.76 | 5.33 | 5.35 | 5.2082 | 16349 |
| 1729290900 | 5.29 | -0.05 | -0.94 | 5.33 | 5.35 | 5.21 | 13815 |
| 1729204500 | 5.34 | 0.03 | 0.56 | 5.34 | 5.45 | 5.1515 | 17508 |
| 1729118100 | 5.3099999 | -0.04 | -0.75 | 5.33 | 5.44 | 5.1001 | 18392 |
| 1729031700 | 5.35 | 0.02 | 0.38 | 5.4 | 5.5141 | 5.25 | 20954 |
| 1728945300 | 5.33 | 0.03 | 0.57 | 5.3099999 | 5.5 | 5.3 | 15063 |
| 1728686100 | 5.3 | 0.11 | 2.12 | 5.255 | 5.4 | 5.195 | 17039 |
| 1728599700 | 5.19 | 0.14 | 2.77 | 5.0199999 | 5.468 | 4.995 | 37485 |
| 1728513300 | 5.05 | 0.04 | 0.80 | 5.01 | 5.12 | 5 | 24259 |
| 1728426900 | 5.01 | -0.01 | -0.20 | 5.05 | 5.18 | 4.96 | 37544 |
| 1728340500 | 5.0199999 | -0.06 | -1.18 | 5.1449999 | 5.2438 | 4.97 | 50623 |
| 1728081300 | 5.08 | 0.07 | 1.40 | 5.08 | 5.24 | 5.0599999 | 33354 |
| 1727994900 | 5.01 | -0.13 | -2.53 | 5.05 | 5.23 | 5 | 21515 |
| 1727908500 | 5.14 | -0.11 | -2.10 | 5.34 | 5.34 | 5 | 61165 |
| 1727822100 | 5.25 | -0.14 | -2.60 | 5.41 | 5.4966 | 5.2 | 14058 |
| 1727735520 | 5.39 | 0.01 | 0.19 | 5.4 | 5.54 | 5.21 | 27242 |
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
