Hot Features
プレミアム
Castle Biosciences Inc (CSTL)
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 | -1.58 | -5.4276880797 | 29.11 | 29.72 | 26.3 | 262057 | 27.86116047 | CS |
| 4 | -1.71 | -5.84815321477 | 29.24 | 32.6 | 26.3 | 307434 | 29.94131307 | CS |
| 12 | -0.44 | -1.57311405077 | 27.97 | 35.6973 | 26.3 | 382382 | 31.20071577 | CS |
| 26 | 5.43 | 24.5701357466 | 22.1 | 35.6973 | 16.965 | 397044 | 27.65245573 | CS |
| 52 | 6.57 | 31.3454198473 | 20.96 | 35.6973 | 16.965 | 320036 | 25.61151392 | CS |
| 156 | -13.28 | -32.5410438618 | 40.81 | 48.4 | 9.2601 | 312956 | 23.36573638 | CS |
| 260 | 0.33 | 1.21323529412 | 27.2 | 107.69 | 9.2601 | 276067 | 33.81984275 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 27.53 | 0.44 | 1.62 | 27.11 | 27.99 | 26.75 | 349939 |
| 1734651300 | 27.09 | 0.57 | 2.15 | 26.88 | 27.63 | 26.5 | 351487 |
| 1734564900 | 26.52 | -1.62 | -5.76 | 28.15 | 28.5 | 26.3 | 220872 |
| 1734478500 | 28.14 | -0.66 | -2.29 | 28.4 | 28.8823 | 27.51 | 220099 |
| 1734392100 | 28.8 | -0.07 | -0.24 | 28.93 | 29.63 | 28.58 | 235714 |
| 1734132900 | 28.87 | -0.25 | -0.86 | 29.11 | 29.72 | 27.99 | 282114 |
| 1734046500 | 29.12 | -0.36 | -1.22 | 30.25 | 32.57 | 28.745 | 425438 |
| 1733960100 | 29.48 | -0.15 | -0.51 | 30 | 30.58 | 29.12 | 385601 |
| 1733873700 | 29.63 | -1.28 | -4.14 | 30.82 | 31.01 | 29.21 | 312858 |
| 1733787300 | 30.91 | -0.28 | -0.90 | 31.3 | 31.57 | 30.58 | 339077 |
| 1733528100 | 31.19 | -0.97 | -3.02 | 32.275 | 32.6 | 30.57 | 523882 |
| 1733441700 | 32.159999 | 0.28 | 0.88 | 31.95 | 32.369999 | 31.07 | 399291 |
| 1733355300 | 31.88 | 1.1 | 3.57 | 31.14 | 32.22 | 30.79 | 241306 |
| 1733268900 | 30.78 | -0.62 | -1.97 | 31.26 | 31.38 | 30.05 | 332846 |
| 1733182500 | 31.4 | 1.12 | 3.70 | 29.895 | 31.46 | 29.06 | 408204 |
| 1732917840 | 30.28 | -0.16 | -0.53 | 30.44 | 30.8 | 29.85 | 127704 |
| 1732750500 | 30.44 | -0.13 | -0.43 | 30.84 | 31.19 | 30.28 | 143849 |
| 1732664100 | 30.57 | 1.06 | 3.59 | 29.36 | 31.23 | 29.2104 | 292881 |
| 1732577700 | 29.51 | -0.3 | -1.01 | 30.1 | 30.5 | 29.25 | 270784 |
| 1732318500 | 29.81 | 0.93 | 3.22 | 29.24 | 30.35 | 28.76 | 327240 |
| 1732232100 | 28.88 | 0.43 | 1.51 | 28.64 | 29.705 | 28.38 | 421414 |
| 1732145700 | 28.45 | -0.42 | -1.45 | 28.8 | 28.8 | 27.68 | 310469 |
| 1732059300 | 28.87 | 0.97 | 3.48 | 27.85 | 29.02 | 27.24 | 344185 |
| 1731972900 | 27.9 | -0.2 | -0.71 | 28.09 | 28.8199 | 27.63 | 378292 |
| 1731713700 | 28.1 | -2.73 | -8.86 | 30.401 | 30.62 | 28.02 | 635361 |
| 1731627300 | 30.83 | -0.97 | -3.05 | 31.72 | 32.159999 | 30.62 | 337887 |
| 1731540900 | 31.8 | -0.98 | -2.99 | 32.805 | 33.35 | 31.77 | 352342 |
| 1731454500 | 32.78 | -1 | -2.96 | 33.65 | 34.64 | 32.57 | 340149 |
| 1731368100 | 33.78 | 0.49 | 1.47 | 33.7 | 34.42 | 32.83 | 405982 |
| 1731108900 | 33.29 | -0.02 | -0.06 | 33.549999 | 33.87 | 32.619999 | 391218 |
| 1731022500 | 33.31 | 0.65 | 1.99 | 32.689999 | 34.04 | 32.54 | 385392 |
| 1730936100 | 32.659999 | 1.51 | 4.85 | 32.99 | 34.5 | 31.52 | 648969 |
| 1730849700 | 31.15 | -2.49 | -7.40 | 35 | 35.6973 | 30.95 | 1027809 |
| 1730763300 | 33.64 | 0.49 | 1.48 | 32.56 | 34.29 | 32.13 | 728086 |
| 1730500500 | 33.15 | -1.52 | -4.38 | 35.06 | 35.42 | 32.58 | 811626 |
| 1730414100 | 34.67 | 0.13 | 0.38 | 34.48 | 34.73 | 33.2501 | 447401 |
| 1730327700 | 34.54 | 0.76 | 2.25 | 33.509999 | 34.55 | 33.2 | 247396 |
| 1730241300 | 33.78 | 1.38 | 4.26 | 32.34 | 34.44 | 32.22 | 392446 |
| 1730154900 | 32.4 | 1.03 | 3.28 | 33.025 | 33.159999 | 32.08 | 243376 |
| 1729895700 | 31.37 | -0.43 | -1.35 | 31.83 | 32.09 | 31.19 | 400160 |
| 1729809300 | 31.8 | -0.12 | -0.38 | 32.18 | 32.33 | 31.185 | 250021 |
| 1729722900 | 31.92 | -0.34 | -1.05 | 32.025 | 32.39 | 31.485 | 281561 |
| 1729636500 | 32.259999 | 0.39 | 1.22 | 31.845 | 32.909999 | 31.675 | 271288 |
| 1729550100 | 31.87 | -0.77 | -2.36 | 32.61 | 33.299999 | 31.39 | 379973 |
| 1729290900 | 32.64 | -0.42 | -1.27 | 33.04 | 33.205 | 32.33 | 281447 |
| 1729204500 | 33.06 | -0.71 | -2.10 | 33.68 | 33.68 | 32.32 | 411574 |
| 1729118100 | 33.77 | 0.29 | 0.87 | 33.71 | 34.12 | 33.03 | 428374 |
| 1729031700 | 33.479999 | -0.78 | -2.28 | 34.37 | 34.5 | 33.33 | 1029578 |
| 1728945300 | 34.26 | 2.95 | 9.42 | 31.94 | 34.49 | 31.43 | 1011675 |
| 1728686100 | 31.31 | 3.01 | 10.64 | 28.61 | 31.34 | 28.595 | 322335 |
| 1728599700 | 28.3 | -0.45 | -1.57 | 28.23 | 28.42 | 27.65 | 303331 |
| 1728513300 | 28.75 | -1.26 | -4.20 | 29.9 | 30.83 | 28.51 | 488972 |
| 1728426900 | 30.01 | 0.49 | 1.66 | 29.81 | 30.59 | 29.605 | 342862 |
| 1728340500 | 29.52 | 0.17 | 0.58 | 29.4 | 29.8 | 29.1 | 339291 |
| 1728081300 | 29.35 | 0.93 | 3.27 | 28.98 | 29.35 | 28.47 | 201239 |
| 1727994900 | 28.42 | -0.05 | -0.18 | 28.3 | 28.6 | 27.99 | 129937 |
| 1727908500 | 28.47 | 0.38 | 1.35 | 27.7893 | 28.59 | 27.7893 | 172290 |
| 1727822100 | 28.09 | -0.43 | -1.51 | 28.36 | 28.385 | 27.56 | 191263 |
| 1727735520 | 28.52 | 0.66 | 2.37 | 27.95 | 28.96 | 27.81 | 351745 |
| 1727476500 | 27.86 | -0.14 | -0.50 | 27.97 | 28.39 | 27.81 | 280572 |
| 1727390100 | 28 | -0.6 | -2.10 | 28.8 | 29.14 | 27.96 | 310172 |
| 1727303700 | 28.6 | -0.65 | -2.22 | 29.31 | 29.31 | 28.32 | 258446 |
| 1727217300 | 29.25 | -0.72 | -2.40 | 30 | 30.11 | 29.2 | 265177 |
| 1727130900 | 29.97 | -1.5 | -4.77 | 31.59 | 31.8599 | 29.93 | 298155 |
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
