Hot Features
プレミアム
Dyne Therapeutics Inc (DYN)
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 | -0.51 | -1.67487684729 | 30.45 | 30.85 | 27.04 | 1084279 | 29.33335532 | CS |
| 4 | -1.28 | -4.0999359385 | 31.22 | 35.68 | 27.04 | 1101513 | 29.82524386 | CS |
| 12 | -15.55 | -34.1833369971 | 45.49 | 46.26 | 23.5455 | 1330405 | 32.60964453 | CS |
| 26 | -1.69 | -5.34302877015 | 31.63 | 47.45 | 23.5455 | 1213677 | 35.10838352 | CS |
| 52 | 19.2 | 178.770949721 | 10.74 | 47.45 | 10.12 | 1391845 | 27.49866445 | CS |
| 156 | 14.35 | 92.0461834509 | 15.59 | 47.45 | 4.3 | 685058 | 22.0286211 | CS |
| 260 | 6.49 | 27.6759061834 | 23.45 | 47.45 | 4.3 | 574130 | 21.56286939 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 29.73 | -0.26 | -0.87 | 30.42 | 30.85 | 29.35 | 973799 |
| 1732145700 | 29.99 | 0.31 | 1.04 | 29.47 | 30.28 | 28.68 | 1085919 |
| 1732059300 | 29.68 | 0.34 | 1.16 | 28.22 | 29.695 | 28.13 | 653784 |
| 1731972900 | 29.34 | 0.95 | 3.35 | 28.04 | 29.66 | 27.04 | 1259547 |
| 1731713700 | 28.39 | -1.92 | -6.33 | 29.815 | 29.96 | 27.8 | 1398765 |
| 1731627300 | 30.31 | -3.82 | -11.19 | 33.174999 | 33.174999 | 29.78 | 1266994 |
| 1731540900 | 34.13 | 4.8 | 16.37 | 29.12 | 35.68 | 29.02 | 2221351 |
| 1731454500 | 29.33 | 1.2 | 4.27 | 28.19 | 31.38 | 28.08 | 1913885 |
| 1731368100 | 28.13 | -0.35 | -1.23 | 29.01 | 29.745 | 28.1 | 997937 |
| 1731108900 | 28.48 | -0.79 | -2.70 | 29.29 | 29.55 | 28.13 | 1261605 |
| 1731022500 | 29.27 | -0.54 | -1.81 | 30.025 | 30.97 | 29.2 | 782576 |
| 1730936100 | 29.81 | 1.19 | 4.16 | 30.095 | 30.43 | 29.31 | 1011930 |
| 1730849700 | 28.62 | -0.16 | -0.56 | 28.7 | 29.005 | 28.25 | 845039 |
| 1730763300 | 28.78 | 0.04 | 0.14 | 28.01 | 29.205 | 28 | 1072874 |
| 1730500500 | 28.74 | -0.12 | -0.42 | 29.09 | 29.225 | 27.6575 | 960289 |
| 1730414100 | 28.86 | -0.34 | -1.16 | 29.09 | 29.21 | 28.22 | 1028090 |
| 1730327700 | 29.2 | -1.02 | -3.38 | 29.91 | 30.61 | 28.99 | 705946 |
| 1730241300 | 30.22 | -0.56 | -1.82 | 30.67 | 30.67 | 29.94 | 710385 |
| 1730154900 | 30.78 | 0.05 | 0.16 | 31.49 | 31.55 | 30.65 | 791259 |
| 1729895700 | 30.73 | -0.37 | -1.19 | 31.22 | 31.83 | 30.67 | 802932 |
| 1729809300 | 31.1 | -1.26 | -3.89 | 31.2 | 32.2539 | 30.69 | 950548 |
| 1729722900 | 32.36 | -1.03 | -3.08 | 33.159999 | 33.415 | 32 | 778352 |
| 1729636500 | 33.39 | -0.09 | -0.27 | 32.75 | 33.69 | 32.75 | 236495 |
| 1729550100 | 33.479999 | -1.76 | -4.99 | 34.82 | 35.24 | 33.435 | 709434 |
| 1729290900 | 35.24 | 0.51 | 1.47 | 34.92 | 35.4 | 34.49 | 1596541 |
| 1729204500 | 34.73 | -0.67 | -1.89 | 35.41 | 35.7664 | 34.705 | 689029 |
| 1729118100 | 35.4 | 1.81 | 5.39 | 33.87 | 35.9 | 33.805 | 933002 |
| 1729031700 | 33.59 | 0.28 | 0.84 | 33.17 | 34.09 | 32.54 | 533066 |
| 1728945300 | 33.31 | -0.36 | -1.07 | 33.43 | 33.95 | 32.93 | 472745 |
| 1728686100 | 33.67 | 1.11 | 3.41 | 32.61 | 33.95 | 32.4157 | 680082 |
| 1728599700 | 32.56 | 0.54 | 1.69 | 31.4 | 32.58 | 31.24 | 695859 |
| 1728513300 | 32.02 | -1.11 | -3.35 | 33 | 33.14 | 31.92 | 470395 |
| 1728426900 | 33.13 | 1.45 | 4.58 | 32.5 | 33.77 | 32.46 | 811789 |
| 1728340500 | 31.68 | -0.9 | -2.76 | 32.369999 | 32.439999 | 31.545 | 883305 |
| 1728081300 | 32.58 | -0.97 | -2.89 | 34 | 34 | 32.39 | 1224655 |
| 1727994900 | 33.549999 | -2 | -5.63 | 35.125 | 35.43 | 33.47 | 1088443 |
| 1727908500 | 35.55 | 0.79 | 2.27 | 34.7 | 35.63 | 34.3 | 650631 |
| 1727822100 | 34.76 | -1.16 | -3.23 | 35.74 | 35.77 | 34.04 | 835018 |
| 1727735520 | 35.92 | 2.09 | 6.18 | 33.68 | 36.09 | 33.68 | 1259017 |
| 1727476500 | 33.83 | -0.79 | -2.28 | 34.87 | 34.92 | 33.69 | 517703 |
| 1727390100 | 34.62 | -0.26 | -0.75 | 35.46 | 35.46 | 34.28 | 904779 |
| 1727303700 | 34.88 | 1.48 | 4.43 | 33.74 | 35.22 | 33.549999 | 709926 |
| 1727217300 | 33.4 | -1.23 | -3.55 | 34.62 | 35.23 | 32.18 | 1936332 |
| 1727130900 | 34.63 | -1.96 | -5.36 | 36.64 | 36.79 | 34.545 | 1618215 |
| 1726871700 | 36.59 | 0.18 | 0.49 | 36.55 | 37.04 | 35.99 | 3412959 |
| 1726785300 | 36.41 | 2.07 | 6.03 | 35.04 | 37.08 | 34.8927 | 2409348 |
| 1726698900 | 34.34 | -0.26 | -0.75 | 34.6 | 35.27 | 34.05 | 1060301 |
| 1726612500 | 34.6 | 0.2 | 0.58 | 34.785 | 35.23 | 34.255 | 870388 |
| 1726526100 | 34.4 | 0.34 | 1.00 | 34.36 | 35.09 | 33.74 | 1211972 |
| 1726266900 | 34.06 | 0.99 | 2.99 | 33.73 | 34.25 | 33.49 | 907398 |
| 1726180500 | 33.07 | 0.47 | 1.44 | 32.52 | 33.409999 | 32.229999 | 835836 |
| 1726094100 | 32.6 | 0.17 | 0.52 | 31.79 | 33.159999 | 31.59 | 880380 |
| 1726007700 | 32.43 | -0.04 | -0.12 | 32.2 | 32.83 | 31 | 1406754 |
| 1725921300 | 32.47 | -0.56 | -1.70 | 33.68 | 34.46 | 31.78 | 1210570 |
| 1725662100 | 33.03 | -0.62 | -1.84 | 33.57 | 33.79 | 31.57 | 1408724 |
| 1725575700 | 33.65 | -0.11 | -0.33 | 34.7525 | 34.94 | 33.21 | 1768058 |
| 1725489300 | 33.76 | 1.82 | 5.70 | 31.88 | 34.72 | 31.17 | 3165313 |
| 1725402900 | 31.94 | -14.15 | -30.70 | 26.29 | 33.61 | 23.5455 | 12859744 |
| 1725057300 | 46.09 | 0.83 | 1.83 | 45.49 | 46.26 | 44.8 | 613341 |
| 1724970900 | 45.26 | 0.25 | 0.56 | 44.79 | 46.08 | 44.555 | 645935 |
| 1724884500 | 45.01 | 0.98 | 2.23 | 44 | 45.13 | 43.71 | 749940 |
| 1724798100 | 44.03 | -0.85 | -1.89 | 44.61 | 45.5 | 43.72 | 685745 |
| 1724711700 | 44.88 | -1.65 | -3.55 | 45.88 | 46.16 | 44.69 | 1000699 |
| 1724452500 | 46.53 | 1.04 | 2.29 | 45.79 | 46.805 | 45.13 | 605371 |
| 1724366100 | 45.49 | -1.55 | -3.30 | 47.06 | 47.1 | 45.43 | 836376 |
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
