Hot Features
プレミアム
CRISPR Therapeutics AG (CRSP)
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 | -4.53 | -8.03476410074 | 56.38 | 59 | 50.52 | 1859827 | 54.97488798 | CS |
| 4 | -1.2 | -2.26201696513 | 53.05 | 59 | 46.92 | 1685266 | 52.49488146 | CS |
| 12 | 2.15 | 4.32595573441 | 49.7 | 59.39 | 44.12 | 1703486 | 51.65905584 | CS |
| 26 | -6.325 | -10.8723678556 | 58.175 | 61.76 | 44.12 | 1757486 | 53.16742544 | CS |
| 52 | 13.69 | 35.8752620545 | 38.16 | 78.42 | 37.0239 | 2327312 | 55.71156205 | CS |
| 156 | -13.28 | -20.3899892523 | 65.13 | 91.1 | 30.04 | 1919497 | 54.26443651 | CS |
| 260 | -61.25 | -54.1556145004 | 113.1 | 169.67 | 30.04 | 1707097 | 60.73927896 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 51.84 | -5.11 | -8.97 | 56 | 56 | 51.15 | 2293864 |
| 1780612500 | 56.95 | 4.87 | 9.35 | 52.42 | 59 | 52.29 | 3299787 |
| 1780526100 | 52.08 | 0.06 | 0.12 | 51.46 | 52.28 | 50.52 | 1271409 |
| 1780439700 | 52.02 | -2.17 | -4.00 | 53.26 | 53.59 | 51.85 | 1369421 |
| 1780353300 | 54.19 | -1.99 | -3.54 | 55.47 | 55.47 | 53.68 | 1426013 |
| 1780094100 | 56.18 | -0.2 | -0.35 | 56.38 | 56.3936 | 54.27 | 1932504 |
| 1780007700 | 56.38 | 2.85 | 5.32 | 53.04 | 57.24 | 52.38 | 2663639 |
| 1779921300 | 53.53 | 1.94 | 3.76 | 51.6 | 54.525 | 51.11 | 1840298 |
| 1779834900 | 51.59 | 1.23 | 2.44 | 50.68 | 51.87 | 50.19 | 1453322 |
| 1779489300 | 50.36 | 0.46 | 0.92 | 49.92 | 51.11 | 49.92 | 1549918 |
| 1779402900 | 49.9 | 1.35 | 2.78 | 47.71 | 50.05 | 47.34 | 1433260 |
| 1779316500 | 48.55 | 0.96 | 2.02 | 47.73 | 49.06 | 47.195 | 1725047 |
| 1779230100 | 47.59 | -0.97 | -2.00 | 48.12 | 48.33 | 46.92 | 1689133 |
| 1779143700 | 48.56 | 0.15 | 0.31 | 48.66 | 50.08 | 48.07 | 1779743 |
| 1778884500 | 48.41 | -2.04 | -4.04 | 49.74 | 50.4499 | 48.25 | 1977668 |
| 1778798100 | 50.45 | -2.3 | -4.36 | 52.9 | 53.49 | 50.2301 | 1663796 |
| 1778711700 | 52.75 | -0.08 | -0.15 | 52.83 | 53.81 | 52.36 | 923691 |
| 1778625300 | 52.83 | -1.18 | -2.18 | 54.17 | 54.17 | 52.02 | 972682 |
| 1778538900 | 54.01 | -0.82 | -1.50 | 55.23 | 56.16 | 53.84 | 1315909 |
| 1778279700 | 54.83 | 2.41 | 4.60 | 53.05 | 55.8499 | 52.5501 | 1732818 |
| 1778193300 | 52.42 | -2.66 | -4.83 | 54.5 | 55.4667 | 51.705 | 1517518 |
| 1778106900 | 55.08 | 2.7 | 5.15 | 52.9 | 55.4 | 52.65 | 2529450 |
| 1778020500 | 52.38 | -1.2 | -2.24 | 53.23 | 53.94 | 49.38 | 3100640 |
| 1777934100 | 53.58 | 1.95 | 3.78 | 51.82 | 54.4127 | 51.77 | 1712277 |
| 1777674900 | 51.63 | -0.71 | -1.36 | 52.125 | 52.56 | 50.59 | 1035663 |
| 1777588500 | 52.34 | 1.63 | 3.21 | 51.3224 | 52.73 | 50.7 | 1300076 |
| 1777502100 | 50.71 | -1.35 | -2.59 | 51.06 | 52.15 | 50.48 | 1539608 |
| 1777415700 | 52.06 | 1.07 | 2.10 | 50.865 | 52.285 | 50.12 | 1570750 |
| 1777329300 | 50.99 | 2.21 | 4.52 | 50.59 | 54.04 | 50.26 | 2933097 |
| 1777070100 | 48.785 | -6.4 | -11.59 | 55.01 | 55.18 | 48.77 | 3846626 |
| 1776983700 | 55.18 | -1.24 | -2.20 | 56.88 | 57.99 | 55.0852 | 1520020 |
| 1776897300 | 56.42 | 0.88 | 1.58 | 56.35 | 57 | 55.11 | 1427632 |
| 1776810900 | 55.54 | -2.15 | -3.73 | 57.46 | 58.47 | 55.39 | 2249183 |
| 1776724500 | 57.69 | -0.3 | -0.52 | 57.14 | 58.6 | 56.87 | 1263692 |
| 1776465300 | 57.99 | 2.27 | 4.07 | 57.35 | 59.16 | 57.05 | 1801521 |
| 1776378900 | 55.72 | -1.04 | -1.83 | 57.1 | 57.24 | 54.57 | 1712167 |
| 1776292500 | 56.76 | -0.1 | -0.18 | 57.14 | 59.39 | 55.76 | 1935724 |
| 1776206100 | 56.86 | 2.03 | 3.70 | 55.55 | 57.77 | 55.35 | 2101577 |
| 1776119700 | 54.83 | 3.61 | 7.05 | 51.09 | 55.09 | 51.05 | 1842489 |
| 1775860500 | 51.22 | -0.5 | -0.97 | 51.75 | 52.2196 | 49.5 | 864262 |
| 1775774100 | 51.72 | -0.04 | -0.08 | 51.27 | 52.27 | 51.1 | 1100079 |
| 1775687700 | 51.76 | 2.06 | 4.14 | 52 | 52.1 | 50.1923 | 1696037 |
| 1775601300 | 49.7 | 0.55 | 1.12 | 49.12 | 49.76 | 47.87 | 1297928 |
| 1775514900 | 49.15 | -0.36 | -0.73 | 49.7 | 50.77 | 49.055 | 1145148 |
| 1775169300 | 49.51 | 0.7 | 1.43 | 47.1 | 49.95 | 47.1 | 1727190 |
| 1775082900 | 48.81 | 1.24 | 2.61 | 47.89 | 49.95 | 47.89 | 1306704 |
| 1774996500 | 47.57 | 3.23 | 7.28 | 44.99 | 47.6 | 44.914 | 1686742 |
| 1774910100 | 44.34 | -1.41 | -3.08 | 45.89 | 45.96 | 44.12 | 1613954 |
| 1774650900 | 45.75 | -1.8 | -3.79 | 47.235 | 47.83 | 45.35 | 1582575 |
| 1774564500 | 47.55 | 0.46 | 0.98 | 46.8 | 48.8 | 46.78 | 1245125 |
| 1774478100 | 47.09 | 0.66 | 1.42 | 47.125 | 48.305 | 47.05 | 1046814 |
| 1774391700 | 46.43 | -0.45 | -0.96 | 46.18 | 46.96 | 45.25 | 1141554 |
| 1774305300 | 46.88 | 0.64 | 1.38 | 46.66 | 47.92 | 46.4 | 1376894 |
| 1774046100 | 46.24 | -0.71 | -1.51 | 46.49 | 47.6599 | 45.88 | 1295498 |
| 1773959700 | 46.95 | -0.74 | -1.55 | 46.9 | 48.2 | 46.365 | 2247275 |
| 1773873300 | 47.69 | -2.4 | -4.79 | 49.29 | 49.49 | 47.55 | 1453834 |
| 1773786900 | 50.09 | 1.67 | 3.45 | 48.9 | 50.19 | 48.54 | 1862101 |
| 1773700500 | 48.42 | -0.33 | -0.68 | 49.455 | 49.7056 | 47.72 | 2206400 |
| 1773441300 | 48.75 | -0.12 | -0.25 | 49.7 | 49.9975 | 47.5323 | 1946323 |
| 1773354900 | 48.87 | -1.06 | -2.12 | 49.35 | 49.4029 | 48.2 | 3258421 |
| 1773268500 | 49.93 | -2.87 | -5.44 | 52.12 | 52.085 | 49.845 | 6245945 |
| 1773182100 | 52.8 | -5.98 | -10.17 | 53.94 | 55.395 | 50.665 | 9433019 |
| 1773095700 | 58.78 | 2.28 | 4.04 | 55.385 | 59.06 | 55.385 | 1225383 |
| 1772840100 | 56.5 | -0.83 | -1.45 | 55.108 | 56.97 | 55.01 | 1130600 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
