Hot Features
プレミアム
Cyclerion Therapeutics Inc (CYCN)
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 | -0.1535 | -4.3199279543 | 3.5533 | 3.79 | 2.8 | 237548 | 3.07223349 | CS |
| 4 | 2.0698 | 155.62406015 | 1.33 | 9.4699 | 1.27 | 9381120 | 5.52767997 | CS |
| 12 | 0.7098 | 26.3866171004 | 2.69 | 9.4699 | 1.27 | 3262228 | 5.30400294 | CS |
| 26 | 1.2098 | 55.2420091324 | 2.19 | 9.4699 | 1.27 | 1507007 | 5.29876907 | CS |
| 52 | -1.4802 | -30.3319672131 | 4.88 | 9.4699 | 1.27 | 766913 | 5.29495151 | CS |
| 156 | -32.4002 | -90.5033519553 | 35.8 | 37.8 | 1.27 | 360042 | 7.94263528 | CS |
| 260 | -40.6002 | -92.2731818182 | 44 | 179.2 | 1.27 | 451243 | 42.55667051 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.19 | 0.24 | 8.14 | 3.0299999 | 3.43 | 2.8344999 | 269416 |
| 1734651300 | 2.95 | 0.11 | 3.69 | 3 | 3.12 | 2.81 | 134843 |
| 1734564900 | 2.845 | -0.44 | -13.26 | 3.21 | 3.5993 | 2.8 | 612897 |
| 1734478500 | 3.2799999 | -0.25 | -7.08 | 3.49 | 3.5125 | 3.15 | 188386 |
| 1734392100 | 3.53 | 0.1 | 2.92 | 3.2599999 | 3.79 | 3.2599999 | 186855 |
| 1734132900 | 3.43 | -0.14 | -3.92 | 3.47 | 3.56 | 3.11 | 83406 |
| 1734046500 | 3.57 | -0.13 | -3.51 | 3.53 | 3.76 | 3.4512 | 126731 |
| 1733960100 | 3.7 | -0.47 | -11.27 | 4.2699999 | 4.5 | 3.6318 | 347351 |
| 1733873700 | 4.17 | 0.12 | 2.96 | 4.5 | 5.25 | 4.12 | 669648 |
| 1733787300 | 4.05 | 0.45 | 12.50 | 3.72 | 4.92 | 3.677 | 874561 |
| 1733528100 | 3.6 | -1.72 | -32.33 | 5.35 | 5.5 | 3.33 | 1028594 |
| 1733441700 | 5.32 | -1.03 | -16.22 | 4.662 | 5.6999 | 4.55 | 3409662 |
| 1733355300 | 6.35 | 4.74 | 294.41 | 5.16 | 9.4699 | 4.61 | 141378667 |
| 1733268900 | 1.61 | -0.73 | -31.20 | 2.2 | 2.2599999 | 1.57 | 375965 |
| 1733182500 | 2.34 | 0.14 | 6.36 | 2.16 | 2.38 | 2.1 | 385134 |
| 1732917840 | 2.2 | 0.04 | 1.85 | 2.14 | 2.33 | 2.0299999 | 985112 |
| 1732750500 | 2.16 | 0.8 | 58.82 | 2.15 | 2.34 | 1.72 | 29883010 |
| 1732664100 | 1.36 | -0.09 | -6.21 | 1.45 | 1.4699 | 1.33 | 134029 |
| 1732577700 | 1.45 | 0.02 | 1.40 | 1.59 | 1.59 | 1.44 | 109068 |
| 1732318500 | 1.43 | 0.01 | 0.70 | 1.42 | 1.5477 | 1.27 | 79648 |
| 1732232100 | 1.42 | -0.67 | -32.06 | 1.98 | 2.0099999 | 1.42 | 691537 |
| 1732145700 | 2.09 | 0.33 | 18.75 | 1.78 | 2.27 | 1.78 | 136944 |
| 1732059300 | 1.76 | -0.33 | -15.79 | 2.12 | 2.22 | 1.73 | 113505 |
| 1731972900 | 2.09 | -0.49 | -18.99 | 2.2599999 | 2.5299999 | 2 | 449626 |
| 1731713700 | 2.58 | 0.81 | 45.76 | 1.77 | 3 | 1.76 | 11979559 |
| 1731627300 | 1.77 | -0.03 | -1.67 | 1.83 | 1.83 | 1.71 | 28139 |
| 1731540900 | 1.8 | -0.17 | -8.60 | 1.94 | 2.0099 | 1.77 | 51272 |
| 1731454500 | 1.9693 | -0.6 | -23.37 | 2.5 | 2.63 | 1.71 | 71635 |
| 1731368100 | 2.57 | 0.04 | 1.58 | 2.7599999 | 2.7599999 | 2.4708 | 10373 |
| 1731108900 | 2.5299999 | 0.06 | 2.43 | 2.55 | 2.7799999 | 2.5 | 11726 |
| 1731022500 | 2.47 | -0.13 | -5.00 | 2.56 | 2.8 | 2.45 | 14265 |
| 1730936100 | 2.6 | -0.17 | -6.09 | 2.75 | 2.79 | 2.6 | 23034 |
| 1730849700 | 2.7687 | 0.13 | 5.02 | 2.8 | 2.99 | 2.6418 | 38013 |
| 1730763300 | 2.6363 | -0.31 | -10.63 | 2.99 | 3.15 | 2.32 | 96648 |
| 1730500500 | 2.95 | 0.06 | 2.08 | 3.43 | 3.74 | 2.8781 | 124940 |
| 1730414100 | 2.89 | -0.11 | -3.67 | 3.39 | 3.39 | 2.64 | 50945 |
| 1730327700 | 3 | -0.04 | -1.32 | 3.27 | 3.47 | 2.97 | 59745 |
| 1730241300 | 3.04 | -0.12 | -3.80 | 3.18 | 4.13 | 3.035 | 104494 |
| 1730154900 | 3.16 | 0.13 | 4.29 | 3.12 | 3.16 | 3.0299999 | 1272 |
| 1729895700 | 3.0299999 | 0.03 | 1.00 | 3.1 | 3.174 | 3 | 20303 |
| 1729809300 | 3.0001 | 0.13 | 4.53 | 2.85 | 3.08 | 2.8 | 9635 |
| 1729722900 | 2.87 | 0.03 | 1.06 | 2.91 | 3 | 2.71 | 19563 |
| 1729636500 | 2.84 | -0.07 | -2.40 | 2.99 | 3.04 | 2.8045 | 12408 |
| 1729550100 | 2.9099 | 0.41 | 16.40 | 2.49 | 2.9099 | 2.35 | 24242 |
| 1729290900 | 2.5 | 0.1 | 4.17 | 2.5299999 | 2.77 | 2.35 | 20451 |
| 1729204500 | 2.4 | -0.12 | -4.76 | 2.57 | 2.57 | 2.29 | 28269 |
| 1729118100 | 2.52 | 0.09 | 3.70 | 2.41 | 2.6999 | 2.41 | 15188 |
| 1729031700 | 2.43 | 0.03 | 1.25 | 2.45 | 2.5849 | 2.32 | 611 |
| 1728945300 | 2.4 | -0.15 | -5.85 | 2.58 | 2.6 | 2.39 | 4608 |
| 1728686100 | 2.549 | -0.01 | -0.23 | 2.57 | 2.7 | 2.52 | 2646 |
| 1728599700 | 2.555 | -0.05 | -1.73 | 2.44 | 2.6999 | 2.44 | 8344 |
| 1728513300 | 2.6 | -0.05 | -1.89 | 2.6499 | 2.6499 | 2.585 | 1257 |
| 1728426900 | 2.65 | 0.15 | 6.00 | 2.54 | 2.9299 | 2.54 | 14662 |
| 1728340500 | 2.5 | 0.07 | 2.88 | 2.4 | 2.7867 | 2.349 | 21297 |
| 1728081300 | 2.43 | -0.08 | -3.19 | 2.52 | 2.6251 | 2.43 | 1423 |
| 1727994900 | 2.5099999 | 0 | 0.00 | 2.56 | 2.6976 | 2.5 | 1537 |
| 1727908500 | 2.5099999 | -0.01 | -0.40 | 2.55 | 2.73 | 2.5 | 7443 |
| 1727822100 | 2.52 | -0.07 | -2.70 | 2.575 | 2.575 | 2.52 | 150 |
| 1727735700 | 2.59 | -0.03 | -0.97 | 2.6 | 2.85 | 2.5001 | 9617 |
| 1727476500 | 2.6154 | -0.08 | -3.13 | 2.69 | 2.7456 | 2.5099999 | 10104 |
| 1727390100 | 2.7 | -0.05 | -1.82 | 2.7599999 | 2.85 | 2.5 | 16942 |
| 1727303700 | 2.75 | -0.12 | -4.18 | 2.81 | 2.9 | 2.74 | 6236 |
| 1727217300 | 2.87 | 0.12 | 4.36 | 2.79 | 2.88 | 2.74 | 2076 |
| 1727130900 | 2.75 | -0.18 | -6.14 | 2.92 | 2.94 | 2.75 | 7888 |
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
