Hot Features
プレミアム
Precision BioSciences Inc (DTIL)
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 | 0.27 | 5.73248407643 | 4.71 | 5.09 | 4.5 | 240013 | 4.80905694 | CS |
| 4 | 0.25 | 5.28541226216 | 4.73 | 7.4399 | 3.61 | 1514386 | 5.54473475 | CS |
| 12 | -3.69 | -42.5605536332 | 8.67 | 9.14 | 3.61 | 525724 | 5.64815567 | CS |
| 26 | -4.97 | -49.9497487437 | 9.95 | 11.09 | 3.61 | 260534 | 6.07116592 | CS |
| 52 | -6.243 | -55.6268377439 | 11.223 | 19.4299 | 3.61 | 217174 | 8.38912119 | CS |
| 156 | -131.52 | -96.3516483516 | 136.5 | 155.997 | 3.61 | 855443 | 35.68350562 | CS |
| 260 | -299.82 | -98.3661417323 | 304.8 | 498 | 3.61 | 776023 | 117.98241391 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 5.08 | 0.11 | 2.21 | 5.03 | 5.1986 | 4.93 | 113393 |
| 1737675300 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1737588900 | 4.97 | 0.41 | 8.99 | 4.6 | 5.05 | 4.5 | 257886 |
| 1737502500 | 4.5599999 | -0.4 | -8.06 | 4.91 | 5 | 4.55 | 278159 |
| 1737156900 | 4.96 | 0.24 | 5.08 | 4.71 | 5.05 | 4.6364 | 183993 |
| 1737070500 | 4.72 | -0.54 | -10.27 | 5.3099999 | 5.36 | 4.7 | 410576 |
| 1736984100 | 5.26 | -0.12 | -2.23 | 5.43 | 5.545 | 5.14 | 395376 |
| 1736897700 | 5.38 | -0.36 | -6.27 | 5.78 | 5.8 | 5.2501 | 490591 |
| 1736811300 | 5.74 | 0.04 | 0.70 | 5.71 | 6 | 5.1018 | 1104232 |
| 1736552100 | 5.7 | 1.2 | 26.67 | 6.8 | 7.4399 | 5.2699999 | 19248097 |
| 1736379300 | 4.5 | -0.29 | -6.05 | 4.7699999 | 4.94 | 4.5 | 114321 |
| 1736292900 | 4.79 | 0.1 | 2.13 | 4.71 | 4.9673999 | 4.59 | 178301 |
| 1736206500 | 4.69 | -0.06 | -1.26 | 4.91 | 5.0599 | 4.65 | 98872 |
| 1735947300 | 4.75 | 0.06 | 1.28 | 4.86 | 4.8997 | 4.605 | 154551 |
| 1735860900 | 4.69 | 0.88 | 23.10 | 4.04 | 5 | 4.04 | 504222 |
| 1735688100 | 3.81 | -0.45 | -10.56 | 4.35 | 4.5 | 3.61 | 530452 |
| 1735601700 | 4.26 | -0.39 | -8.39 | 4.65 | 4.7 | 4.21 | 202371 |
| 1735342500 | 4.65 | -0.08 | -1.59 | 4.73 | 4.94 | 4.61 | 78177 |
| 1735256100 | 4.725 | 0.23 | 5.00 | 4.5 | 4.84 | 4.49 | 169924 |
| 1735077840 | 4.5 | 0 | 0.00 | 4.5 | 4.65 | 4.445 | 63788 |
| 1734996900 | 4.5 | -0.22 | -4.66 | 4.67 | 5.01 | 4.5 | 109409 |
| 1734737700 | 4.72 | 0.12 | 2.61 | 4.51 | 5.0082 | 4.51 | 705308 |
| 1734651300 | 4.6 | 0.47 | 11.38 | 4.44 | 4.6913 | 4.2527 | 116200 |
| 1734564900 | 4.13 | -0.45 | -9.83 | 4.58 | 4.5945 | 4.13 | 194556 |
| 1734478500 | 4.58 | -0.16 | -3.38 | 4.65 | 4.8949999 | 4.5599999 | 179518 |
| 1734392100 | 4.74 | -0.7 | -12.87 | 5.32 | 5.46 | 4.7 | 166051 |
| 1734132900 | 5.44 | -0.68 | -11.11 | 6.12 | 6.175 | 5.385 | 94670 |
| 1734046500 | 6.12 | 0.54 | 9.68 | 5.55 | 6.13 | 5.45 | 125225 |
| 1733960100 | 5.58 | -0.17 | -2.96 | 5.7 | 5.7 | 5.12 | 157377 |
| 1733873700 | 5.75 | -0.2 | -3.36 | 5.87 | 5.891 | 5.59 | 63585 |
| 1733787300 | 5.95 | 0.09 | 1.54 | 5.78 | 6.09 | 5.78 | 74363 |
| 1733528100 | 5.86 | -0.22 | -3.62 | 6.0199999 | 6.055 | 5.7906 | 117687 |
| 1733441700 | 6.08 | -0.1 | -1.62 | 6.08 | 6.311 | 6.0199999 | 46554 |
| 1733355300 | 6.18 | -0.03 | -0.48 | 6.18 | 6.46 | 6.0599999 | 82613 |
| 1733268900 | 6.21 | -0.66 | -9.61 | 6.81 | 6.8795 | 6.18 | 173928 |
| 1733182500 | 6.87 | -0.42 | -5.76 | 7.2 | 7.3 | 6.8345 | 68701 |
| 1732917840 | 7.29 | 0.18 | 2.53 | 7.11 | 7.38 | 7.11 | 22290 |
| 1732750500 | 7.11 | 0.25 | 3.64 | 6.86 | 7.17 | 6.75 | 77368 |
| 1732664100 | 6.86 | -0.38 | -5.25 | 7.22 | 7.3799 | 6.86 | 79149 |
| 1732577700 | 7.24 | -0.02 | -0.28 | 7.27 | 7.65 | 7.12 | 135950 |
| 1732318500 | 7.26 | 0.76 | 11.69 | 6.51 | 7.46 | 6.51 | 107668 |
| 1732232100 | 6.5 | -0.68 | -9.47 | 7.07 | 7.12 | 6.41 | 224676 |
| 1732145700 | 7.18 | 0.02 | 0.28 | 7.55 | 7.55 | 7.0842 | 69491 |
| 1732059300 | 7.16 | -0.1 | -1.38 | 7.22 | 7.33 | 7.07 | 87073 |
| 1731972900 | 7.26 | -0.36 | -4.72 | 7.62 | 7.77 | 7.2305 | 84645 |
| 1731713700 | 7.62 | -0.08 | -1.04 | 7.7 | 7.722 | 7.48 | 71901 |
| 1731627300 | 7.7 | -0.38 | -4.70 | 8.05 | 8.17 | 7.67 | 75303 |
| 1731540900 | 8.08 | -0.29 | -3.46 | 8.46 | 8.51 | 8.06 | 126943 |
| 1731454500 | 8.3699999 | -0.01 | -0.12 | 8.35 | 8.4 | 8.2 | 200773 |
| 1731368100 | 8.38 | 0 | 0.00 | 8.38 | 8.6227 | 8.282 | 73092 |
| 1731108900 | 8.38 | -0.04 | -0.48 | 8.35 | 8.43 | 8.25 | 65013 |
| 1731022500 | 8.42 | 0.02 | 0.24 | 8.4 | 8.575 | 8.345 | 36013 |
| 1730936100 | 8.4 | -0.06 | -0.71 | 8.67 | 8.67 | 8.32 | 81123 |
| 1730849700 | 8.46 | 0.17 | 2.05 | 8.16 | 8.58 | 8.11 | 39357 |
| 1730763300 | 8.2899999 | -0.73 | -8.09 | 8.49 | 8.9545 | 8.02 | 132536 |
| 1730500500 | 9.02 | 0.46 | 5.37 | 8.67 | 9.14 | 8.6 | 77148 |
| 1730414100 | 8.56 | 0.49 | 6.07 | 8.05 | 8.5887 | 7.97 | 575334 |
| 1730327700 | 8.07 | -0.09 | -1.10 | 8.19 | 8.27 | 8.01 | 49716 |
| 1730241300 | 8.16 | -0.12 | -1.45 | 8.25 | 8.349 | 8.16 | 60664 |
| 1730154900 | 8.28 | -0.09 | -1.08 | 8.33 | 8.4724 | 8.28 | 38776 |
| 1729895700 | 8.3699999 | -0.11 | -1.30 | 8.48 | 8.5801 | 8.2101 | 53789 |
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
