Hot Features
プレミアム
Cytokinetics Inc (CYTK)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 1.75040926835 | 79.41 | 82.83 | 77.14 | 2734840 | 79.65322036 | CS |
| 4 | 3.52 | 4.55486542443 | 77.28 | 82.83 | 66.63 | 2092984 | 74.54759342 | CS |
| 12 | 14.65 | 22.1466364324 | 66.15 | 82.83 | 58.645 | 2473894 | 72.68999632 | CS |
| 26 | 16.66 | 25.9744309323 | 64.14 | 82.83 | 58.43 | 2171862 | 68.30989091 | CS |
| 52 | 47.59 | 143.30021078 | 33.21 | 82.83 | 32.63 | 2087105 | 60.25897036 | CS |
| 156 | 45.87 | 131.319782422 | 34.93 | 110.25 | 25.98 | 1915098 | 56.8774717 | CS |
| 260 | 58.2 | 257.522123894 | 22.6 | 110.25 | 17.72 | 1615343 | 51.46115791 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782426900 | 80.8 | -0.4 | -0.49 | 80.84 | 82.95 | 80.37 | 2386724 |
| 1782340500 | 81.2 | 1.19 | 1.49 | 80.53 | 82.83 | 79.12 | 2425826 |
| 1782254100 | 80.01 | 0.84 | 1.06 | 78.99 | 80.4 | 78.27 | 2077678 |
| 1782167700 | 79.17 | 0.39 | 0.50 | 80 | 80.8 | 78.36 | 2888275 |
| 1781822100 | 78.78 | 0.67 | 0.86 | 79.41 | 80.15 | 77.14 | 3547579 |
| 1781735700 | 78.11 | 2.9 | 3.86 | 75.8 | 79.3 | 75.75 | 3340524 |
| 1781649300 | 75.21 | 3.83 | 5.37 | 73 | 77 | 72.15 | 3974155 |
| 1781562900 | 71.38 | 1.23 | 1.75 | 70.15 | 71.38 | 68.84 | 1012667 |
| 1781303700 | 70.15 | 0.88 | 1.27 | 69.74 | 71.245 | 69.06 | 1292996 |
| 1781217300 | 69.27 | 2.2 | 3.28 | 67.5 | 70.55 | 67.45 | 1443418 |
| 1781130900 | 67.069999 | -1.38 | -2.02 | 68.06 | 70.29 | 66.629999 | 1404916 |
| 1781044500 | 68.45 | 0.55 | 0.81 | 68.6 | 70.33 | 66.849999 | 2492721 |
| 1780958100 | 67.9 | -3.58 | -5.01 | 72 | 72.83 | 67.785 | 2380477 |
| 1780698900 | 71.48 | -0.81 | -1.12 | 72.845 | 73.47 | 70.58 | 1614107 |
| 1780612500 | 72.29 | 1.58 | 2.23 | 71.07 | 72.755 | 70.72 | 1311772 |
| 1780526100 | 70.71 | -0.2 | -0.28 | 70.65 | 72 | 70.17 | 1595190 |
| 1780439700 | 70.91 | -2.77 | -3.76 | 72.47 | 73.63 | 70.3 | 1487783 |
| 1780353300 | 73.68 | -3.08 | -4.01 | 76.09 | 76.48 | 73.176 | 1659965 |
| 1780094100 | 76.76 | -0.05 | -0.07 | 76.67 | 77.11 | 75.66 | 1844633 |
| 1780007700 | 76.81 | -0.34 | -0.44 | 77.28 | 78.85 | 75 | 1972020 |
| 1779921300 | 77.15 | 0.86 | 1.13 | 76.405 | 77.91 | 75.855 | 1621270 |
| 1779834900 | 76.29 | -0.65 | -0.84 | 77.01 | 77.26 | 75.5 | 1652164 |
| 1779489300 | 76.94 | -1.12 | -1.43 | 78.39 | 78.92 | 76.575 | 1111336 |
| 1779402900 | 78.06 | -0.71 | -0.90 | 78.3 | 79.09 | 77.6 | 1775297 |
| 1779316500 | 78.77 | 2.32 | 3.03 | 77.08 | 79.12 | 76.3 | 2379552 |
| 1779230100 | 76.45 | 1.27 | 1.69 | 75.65 | 76.78 | 73 | 2399128 |
| 1779143700 | 75.18 | -0.67 | -0.88 | 75.81 | 76.55 | 74.64 | 1793568 |
| 1778884500 | 75.85 | -2.79 | -3.55 | 78.4 | 78.51 | 75.48 | 1829618 |
| 1778798100 | 78.64 | 1.42 | 1.84 | 77.09 | 78.84 | 75.8 | 2349025 |
| 1778711700 | 77.22 | 2.41 | 3.22 | 74.76 | 77.35 | 74.305 | 2214748 |
| 1778625300 | 74.81 | 0.25 | 0.34 | 74.56 | 75.23 | 73.127 | 2418578 |
| 1778538900 | 74.56 | -2.35 | -3.06 | 77.66 | 78.49 | 74.16 | 5316976 |
| 1778279700 | 76.91 | 2.62 | 3.53 | 74.51 | 78.8 | 74.51 | 5791506 |
| 1778193300 | 74.29 | -0.55 | -0.73 | 74.5 | 76.25 | 72.75 | 8400844 |
| 1778106900 | 74.84 | -2.25 | -2.92 | 78.38 | 79.01 | 72.1501 | 4801314 |
| 1778020500 | 77.09 | 11.04 | 16.71 | 74.685 | 80.2 | 73.065 | 18100077 |
| 1777934100 | 66.05 | 2.7 | 4.26 | 63 | 67.05 | 63 | 2275501 |
| 1777674900 | 63.35 | -0.62 | -0.97 | 63.97 | 65.29 | 62.92 | 2459560 |
| 1777588500 | 63.97 | 4.39 | 7.37 | 59.69 | 64.3 | 59.69 | 2723443 |
| 1777502100 | 59.58 | -1.11 | -1.83 | 60.01 | 60.595 | 58.645 | 2375088 |
| 1777415700 | 60.69 | -0.91 | -1.48 | 62.44 | 63.6 | 60.6 | 2213169 |
| 1777329300 | 61.6 | -3.72 | -5.70 | 65.41 | 65.87 | 61.15 | 2260391 |
| 1777070100 | 65.319999 | -0.16 | -0.24 | 65.5 | 65.765 | 63.79 | 967157 |
| 1776983700 | 65.48 | -0.77 | -1.16 | 65.97 | 67.26 | 64.599999 | 1677611 |
| 1776897300 | 66.25 | 0.45 | 0.68 | 66.43 | 66.51 | 64.989999 | 1181416 |
| 1776810900 | 65.8 | -0.34 | -0.51 | 66.01 | 66.36 | 64.525 | 1174843 |
| 1776724500 | 66.14 | -0.57 | -0.85 | 66.7 | 66.9 | 65.87 | 1027522 |
| 1776465300 | 66.709999 | 1.29 | 1.97 | 66.349999 | 67.04 | 65.14 | 1499255 |
| 1776378900 | 65.42 | 0.05 | 0.08 | 65.599999 | 65.629999 | 63.97 | 1168825 |
| 1776292500 | 65.37 | -0.98 | -1.48 | 66.785 | 67.25 | 64.739999 | 1244264 |
| 1776206100 | 66.349999 | -0.37 | -0.55 | 66.769999 | 67.515 | 65.94 | 1895431 |
| 1776119700 | 66.72 | 1.71 | 2.63 | 65.01 | 67.9 | 64.584999 | 1728668 |
| 1775860500 | 65.01 | 0.42 | 0.65 | 64.709999 | 65.569999 | 63.955 | 1219100 |
| 1775774100 | 64.59 | -1.18 | -1.79 | 65.665 | 65.665 | 64.209999 | 1363011 |
| 1775687700 | 65.769999 | 0.29 | 0.44 | 67.55 | 67.55 | 65.575 | 1704111 |
| 1775601300 | 65.48 | 0.54 | 0.83 | 64.75 | 66.155 | 64.25 | 1323094 |
| 1775514900 | 64.94 | -1.79 | -2.68 | 66.09 | 66.66 | 64.67 | 1313761 |
| 1775169300 | 66.73 | 0.12 | 0.18 | 66.15 | 68.71 | 65.425 | 2479334 |
| 1775082900 | 66.61 | 0.7 | 1.06 | 66.55 | 67.92 | 65.95 | 2351550 |
| 1774996500 | 65.91 | 2.94 | 4.67 | 63.8 | 67.11 | 63.8 | 1288302 |
| 1774910100 | 62.97 | 0.47 | 0.75 | 62.8 | 63.67 | 61.67 | 2443247 |
| 1774650900 | 62.5 | -0.98 | -1.54 | 63.35 | 64.739999 | 62.22 | 1667440 |
| 1774564500 | 63.475 | 1.09 | 1.74 | 61.95 | 64.62 | 61.89 | 2200001 |
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。
