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 | 0.48 | 2.27272727273 | 21.12 | 22.18 | 19.5 | 389417 | 20.71434555 | CS |
| 4 | -1.06 | -4.67784642542 | 22.66 | 22.88 | 17.722 | 549629 | 19.63898034 | CS |
| 12 | -4.17 | -16.1816065192 | 25.77 | 26.79 | 17.722 | 382700 | 22.3449036 | CS |
| 26 | -17.81 | -45.1915757422 | 39.41 | 44.28 | 17.722 | 394422 | 29.61164082 | CS |
| 52 | 4.92 | 29.4964028777 | 16.68 | 44.28 | 14.59 | 426190 | 26.22704191 | CS |
| 156 | 3.9 | 22.0338983051 | 17.7 | 44.28 | 9.2601 | 411485 | 23.13092652 | CS |
| 260 | -38.22 | -63.8916750251 | 59.82 | 78.92 | 9.2601 | 336146 | 26.55938656 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 21.6 | 1.21 | 5.93 | 20.61 | 21.84 | 20.6 | 293268 |
| 1780526100 | 20.39 | 0.68 | 3.45 | 19.66 | 20.74 | 19.5 | 516642 |
| 1780439700 | 19.71 | -1.26 | -6.01 | 20.54 | 20.54 | 19.51 | 459823 |
| 1780353300 | 20.97 | -0.11 | -0.52 | 20.98 | 21.21 | 20.4519 | 312153 |
| 1780094100 | 21.08 | -1.03 | -4.66 | 21.99 | 22.14 | 20.99 | 358646 |
| 1780007700 | 22.11 | 0.85 | 4.00 | 21.12 | 22.18 | 21.1 | 299822 |
| 1779921300 | 21.26 | 1.57 | 7.97 | 19.77 | 21.81 | 19.675 | 625103 |
| 1779834900 | 19.69 | -0.46 | -2.28 | 20.12 | 20.12 | 19.55 | 401950 |
| 1779489300 | 20.15 | -0.39 | -1.90 | 20.52 | 20.91 | 20.08 | 289286 |
| 1779402900 | 20.54 | 0.51 | 2.55 | 19.78 | 20.65 | 19.73 | 327269 |
| 1779316500 | 20.03 | 0.83 | 4.32 | 19.28 | 20.05 | 18.91 | 425117 |
| 1779230100 | 19.2 | -0.12 | -0.62 | 19.42 | 19.93 | 18.82 | 343485 |
| 1779143700 | 19.32 | 0.19 | 0.99 | 18.48 | 20.22 | 18.48 | 515317 |
| 1778884500 | 19.13 | 0.25 | 1.32 | 18.69 | 19.61 | 18.635 | 554932 |
| 1778798100 | 18.88 | 0.73 | 4.02 | 18.25 | 19 | 17.722 | 652497 |
| 1778711700 | 18.15 | -0.48 | -2.58 | 18.51 | 18.82 | 17.81 | 664503 |
| 1778625300 | 18.63 | -0.41 | -2.15 | 18.95 | 19.225 | 18.35 | 571241 |
| 1778538900 | 19.04 | -0.79 | -3.98 | 19.905 | 19.98 | 18.89 | 627232 |
| 1778279700 | 19.83 | 0.59 | 3.07 | 19.31 | 19.85 | 18.66 | 498574 |
| 1778193300 | 19.24 | -5.51 | -22.26 | 22.66 | 22.88 | 18.3101 | 1999241 |
| 1778106900 | 24.75 | 0.15 | 0.61 | 24.66 | 25.23 | 24.25 | 701838 |
| 1778020500 | 24.6 | -0.92 | -3.61 | 25.43 | 25.5 | 24.43 | 398872 |
| 1777934100 | 25.52 | 0.71 | 2.86 | 24.73 | 25.7 | 24.73 | 230660 |
| 1777674900 | 24.81 | 0.32 | 1.31 | 24.53 | 25.11 | 24.1503 | 176945 |
| 1777588500 | 24.49 | 0.25 | 1.03 | 24.5 | 24.9 | 24.13 | 350653 |
| 1777502100 | 24.24 | -0.45 | -1.82 | 24.33 | 24.84 | 23.31 | 406788 |
| 1777415700 | 24.69 | -0.29 | -1.16 | 25 | 25.28 | 24.48 | 291633 |
| 1777329300 | 24.98 | 0.52 | 2.13 | 24.45 | 25.71 | 24.39 | 305867 |
| 1777070100 | 24.46 | 0.77 | 3.25 | 23.59 | 24.61 | 23.175 | 341365 |
| 1776983700 | 23.69 | -1.41 | -5.62 | 24.8 | 24.8 | 23.31 | 259225 |
| 1776897300 | 25.1 | 0.52 | 2.12 | 24.72 | 25.13 | 24.415 | 226902 |
| 1776810900 | 24.58 | -0.58 | -2.31 | 25.19 | 25.715 | 24.37 | 492953 |
| 1776724500 | 25.16 | 0.11 | 0.44 | 24.67 | 25.32 | 24.67 | 212643 |
| 1776465300 | 25.05 | 0.49 | 2.00 | 25.14 | 25.365 | 24.83 | 214847 |
| 1776378900 | 24.56 | -0.06 | -0.24 | 24.62 | 24.8221 | 24.135 | 261625 |
| 1776292500 | 24.62 | 0.25 | 1.03 | 24.37 | 25 | 24.37 | 196067 |
| 1776206100 | 24.37 | 0.84 | 3.57 | 23.72 | 24.81 | 23.72 | 211024 |
| 1776119700 | 23.53 | 0.4 | 1.73 | 22.92 | 23.58 | 22.81 | 251184 |
| 1775860500 | 23.13 | -0.3 | -1.28 | 23.3 | 23.33 | 21.79 | 443409 |
| 1775774100 | 23.43 | -1.76 | -6.99 | 24.83 | 24.83 | 23.33 | 216029 |
| 1775687700 | 25.19 | 0.36 | 1.45 | 25.85 | 26.08 | 24.82 | 418205 |
| 1775601300 | 24.83 | 0.1 | 0.40 | 24.82 | 25.26 | 24.65 | 281049 |
| 1775514900 | 24.73 | -0.11 | -0.44 | 24.96 | 25.31 | 24.63 | 201610 |
| 1775169300 | 24.84 | -0.21 | -0.84 | 24.41 | 25.22 | 24.09 | 288524 |
| 1775082900 | 25.05 | 0.5 | 2.04 | 24.92 | 25.48 | 24.57 | 292375 |
| 1774996500 | 24.55 | 1 | 4.25 | 23.86 | 24.86 | 23.64 | 277247 |
| 1774910100 | 23.55 | 0.02 | 0.08 | 23.54 | 23.92 | 23.24 | 286430 |
| 1774650900 | 23.53 | -1.17 | -4.74 | 24.6 | 24.645 | 23.44 | 294105 |
| 1774564500 | 24.7 | -0.57 | -2.26 | 25.11 | 26.021 | 24.65 | 461953 |
| 1774478100 | 25.27 | -0.08 | -0.32 | 25.54 | 26.19 | 25.08 | 280108 |
| 1774391700 | 25.35 | -0.4 | -1.55 | 25.73 | 25.87 | 25.1 | 230871 |
| 1774305300 | 25.75 | 0.75 | 3.00 | 25.81 | 26.12 | 25.29 | 249302 |
| 1774046100 | 25 | -0.7 | -2.72 | 25.69 | 25.9 | 24.74 | 294544 |
| 1773959700 | 25.7 | 0.09 | 0.33 | 25.46 | 26.16 | 25.14 | 222012 |
| 1773873300 | 25.615 | -0.29 | -1.10 | 25.5 | 26.1 | 25.26 | 371953 |
| 1773786900 | 25.9 | 0.07 | 0.27 | 26.05 | 26.38 | 25.64 | 349730 |
| 1773700500 | 25.83 | 0.27 | 1.06 | 25.63 | 26.79 | 25.63 | 331509 |
| 1773441300 | 25.56 | 0.24 | 0.95 | 25.4 | 26.13 | 25.2 | 245502 |
| 1773354900 | 25.32 | -0.81 | -3.10 | 25.77 | 25.9599 | 24.89 | 388121 |
| 1773268500 | 26.13 | -0.47 | -1.77 | 26.41 | 26.64 | 25.8222 | 232555 |
| 1773182100 | 26.6 | -0.42 | -1.55 | 26.75 | 27.36 | 26.49 | 237513 |
| 1773095700 | 27.02 | -0.1 | -0.37 | 26.81 | 27.03 | 25.76 | 335749 |
| 1772840100 | 27.12 | -0.79 | -2.83 | 27.23 | 27.8 | 27.07 | 318348 |
| 1772753700 | 27.91 | -0.26 | -0.92 | 27.67 | 28.58 | 27.17 | 419945 |
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。
