Hot Features
プレミアム
CRISPR Therapeutics AG (CRSP)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.34 | 0.715036803365 | 47.55 | 48.44 | 45.51 | 2147948 | 47.03435261 | CS |
| 4 | -0.04 | -0.083455038598 | 47.93 | 59.0693 | 45.51 | 1899005 | 49.45806634 | CS |
| 12 | 0.17 | 0.356244761106 | 47.72 | 59.0693 | 43.42 | 1321065 | 48.19899546 | CS |
| 26 | -6.8 | -12.4337173158 | 54.69 | 67.88 | 43.42 | 1297571 | 51.90800505 | CS |
| 52 | -20.8 | -30.2809724851 | 68.69 | 91.1 | 43.42 | 1684271 | 61.15987617 | CS |
| 156 | -34.53 | -41.895171075 | 82.42 | 91.1 | 37.55 | 1501091 | 60.18614908 | CS |
| 260 | -11.55 | -19.431359354 | 59.44 | 220.21 | 32 | 1426547 | 78.78784965 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 47.88 | 1.59 | 3.43 | 46.35 | 48 | 46 | 1431126 |
| 1732232100 | 46.29 | -0.97 | -2.05 | 46.81 | 47.085 | 45.51 | 2060337 |
| 1732145700 | 47.26 | 0.29 | 0.62 | 47.14 | 47.91 | 46.61 | 1936874 |
| 1732059300 | 46.97 | -0.33 | -0.70 | 46.98 | 47.53 | 46.6001 | 1498736 |
| 1731972900 | 47.3 | 0.05 | 0.11 | 47.85 | 48.28 | 46.71 | 1991610 |
| 1731713700 | 47.25 | 0.4 | 0.85 | 47.55 | 48.44 | 46.3 | 3054913 |
| 1731627300 | 46.85 | -2.94 | -5.90 | 50 | 50.1 | 46.84 | 1920180 |
| 1731540900 | 49.79 | -0.94 | -1.85 | 50.55 | 52.43 | 49.405 | 1795792 |
| 1731454500 | 50.73 | -4.13 | -7.53 | 53.26 | 53.52 | 50.5266 | 2123333 |
| 1731368100 | 54.86 | 3.24 | 6.28 | 53.3 | 59.0693 | 53.09 | 3611419 |
| 1731108900 | 51.62 | -0.26 | -0.50 | 51.2907 | 52.52 | 50.5996 | 1270110 |
| 1731022500 | 51.88 | 1.16 | 2.29 | 52.38 | 53.26 | 51.145 | 1553459 |
| 1730936100 | 50.72 | 0.36 | 0.71 | 51.1801 | 51.36 | 49.3901 | 2230926 |
| 1730849700 | 50.36 | -0.23 | -0.45 | 49.22 | 50.42 | 47.04 | 2157543 |
| 1730763300 | 50.59 | -0.17 | -0.33 | 50.44 | 51.9 | 49.2147 | 1588311 |
| 1730500500 | 50.76 | 4.37 | 9.42 | 46.96 | 50.85 | 47 | 2246075 |
| 1730414100 | 46.39 | -1.54 | -3.21 | 47.76 | 47.99 | 46.295 | 1272745 |
| 1730327700 | 47.93 | -1.01 | -2.06 | 48.4039 | 49.8715 | 47.6 | 1144390 |
| 1730241300 | 48.94 | -0.77 | -1.55 | 49.53 | 49.57 | 48.44 | 1158065 |
| 1730154900 | 49.71 | 2.35 | 4.96 | 47.91 | 50.5 | 47.91 | 1617053 |
| 1729895700 | 47.36 | -0.59 | -1.23 | 47.93 | 48.88 | 47.255 | 1108931 |
| 1729809300 | 47.95 | 1.95 | 4.24 | 46.19 | 47.9801 | 45.92 | 1095907 |
| 1729722900 | 46 | -2.04 | -4.25 | 47.95 | 47.95 | 45.44 | 1816437 |
| 1729636500 | 48.04 | -0.47 | -0.97 | 48.3283 | 48.3699 | 47.819 | 811972 |
| 1729550100 | 48.51 | -0.41 | -0.84 | 48.67 | 48.94 | 48.2 | 788079 |
| 1729290900 | 48.92 | 0.63 | 1.30 | 48.55 | 49.24 | 48.4 | 781659 |
| 1729204500 | 48.29 | -0.71 | -1.45 | 48.91 | 49.28 | 48.25 | 1151161 |
| 1729118100 | 49 | 0.95 | 1.98 | 48.32 | 49.25 | 47.9 | 1004561 |
| 1729031700 | 48.05 | 0.22 | 0.47 | 47.86 | 48.54 | 47.195 | 867648 |
| 1728945300 | 47.825 | 0.98 | 2.08 | 46.7 | 47.88 | 46.1 | 1046260 |
| 1728686100 | 46.85 | 1.46 | 3.22 | 45.28 | 47.5 | 45.15 | 1086416 |
| 1728599700 | 45.39 | -0.01 | -0.02 | 45.01 | 45.695 | 44.7 | 548775 |
| 1728513300 | 45.4 | 0.2 | 0.44 | 45 | 45.76 | 44.44 | 667842 |
| 1728426900 | 45.2 | -0.29 | -0.64 | 44.891 | 45.39 | 44.8 | 936950 |
| 1728340500 | 45.49 | 0.12 | 0.26 | 45.43 | 45.68 | 44.88 | 816176 |
| 1728081300 | 45.37 | 0.47 | 1.05 | 45.53 | 45.8 | 44.61 | 1098664 |
| 1727994900 | 44.9 | -0.81 | -1.77 | 45.24 | 45.5731 | 44.625 | 1161687 |
| 1727908500 | 45.71 | 0.13 | 0.29 | 45.08 | 45.99 | 44.9 | 863154 |
| 1727822100 | 45.58 | -1.4 | -2.98 | 47 | 47.01 | 45.015 | 1194563 |
| 1727735520 | 46.98 | -0.34 | -0.72 | 46.88 | 47.69 | 46.63 | 883698 |
| 1727476500 | 47.32 | 0.83 | 1.79 | 47.04 | 47.63 | 46.7 | 869330 |
| 1727390100 | 46.49 | 0.57 | 1.24 | 46.93 | 47.2999 | 45.83 | 851262 |
| 1727303700 | 45.92 | -0.87 | -1.86 | 46.72 | 47.34 | 45.87 | 969910 |
| 1727217300 | 46.79 | 0.05 | 0.11 | 46.96 | 47.4 | 46.45 | 809436 |
| 1727130900 | 46.74 | -1.44 | -2.99 | 48.54 | 48.56 | 46.73 | 954841 |
| 1726871700 | 48.18 | -1.31 | -2.65 | 49.4 | 49.4 | 47.8256 | 1775015 |
| 1726785300 | 49.49 | -0.1 | -0.20 | 51.3 | 51.32 | 49.4 | 1009605 |
| 1726698900 | 49.59 | -0.28 | -0.56 | 50 | 51.99 | 49.208 | 1673383 |
| 1726612500 | 49.87 | 2.13 | 4.46 | 48.395 | 50.61 | 48.395 | 1879057 |
| 1726526100 | 47.74 | -1.2 | -2.45 | 48.97 | 48.97 | 47.045 | 950150 |
| 1726266900 | 48.94 | 3.05 | 6.65 | 46.82 | 48.99 | 46.73 | 1315631 |
| 1726180500 | 45.89 | 0.45 | 0.99 | 45.38 | 46.3599 | 44.4296 | 717897 |
| 1726094100 | 45.44 | -0.15 | -0.33 | 45.23 | 45.5 | 44.21 | 699454 |
| 1726007700 | 45.59 | 0.72 | 1.60 | 44.615 | 45.805 | 44.14 | 686278 |
| 1725921300 | 44.87 | 0.25 | 0.56 | 44.6 | 45.57 | 44.38 | 760867 |
| 1725662100 | 44.62 | -0.63 | -1.39 | 45.25 | 45.455 | 43.42 | 1136431 |
| 1725575700 | 45.25 | 0.22 | 0.49 | 44.905 | 45.73 | 44.04 | 905684 |
| 1725489300 | 45.03 | -0.49 | -1.08 | 45.39 | 46.14 | 44.71 | 821347 |
| 1725402900 | 45.52 | -2.2 | -4.61 | 47.23 | 48.27 | 45.19 | 1071785 |
| 1725057300 | 47.72 | 0.17 | 0.36 | 47.72 | 48.1818 | 46.995 | 775433 |
| 1724970900 | 47.55 | 0.07 | 0.15 | 47.8 | 48.71 | 47.45 | 676167 |
| 1724884500 | 47.48 | -0.76 | -1.58 | 48 | 48.435 | 46.86 | 706145 |
| 1724798100 | 48.24 | -0.93 | -1.89 | 48.6 | 48.6 | 47.57 | 771646 |
| 1724711700 | 49.17 | 0.48 | 0.99 | 49.15 | 49.6199 | 48.31 | 742253 |
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
