Hot Features
プレミアム
Editas Medicine Inc (EDIT)
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 | 0.1099 | 8.86290322581 | 1.24 | 1.415 | 1.17 | 2878798 | 1.24876126 | CS |
| 4 | -0.5551 | -29.1391076115 | 1.905 | 2.365 | 1.1601 | 3257721 | 1.50168083 | CS |
| 12 | -1.6001 | -54.2406779661 | 2.95 | 3.8 | 1.1601 | 2539487 | 2.28942743 | CS |
| 26 | -3.2501 | -70.6543478261 | 4.6 | 6.05 | 1.1601 | 2106186 | 3.14247467 | CS |
| 52 | -8.4501 | -86.2255102041 | 9.8 | 11.58 | 1.1601 | 2043296 | 4.92986205 | CS |
| 156 | -25.3801 | -94.949869061 | 26.73 | 27.99 | 1.1601 | 1878182 | 9.23575376 | CS |
| 260 | -27.4801 | -95.3177245924 | 28.83 | 99.95 | 1.1601 | 1728502 | 21.90710105 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.34 | 0.03 | 2.29 | 1.305 | 1.35 | 1.26 | 2405877 |
| 1735860900 | 1.31 | 0.04 | 3.15 | 1.28 | 1.415 | 1.26 | 2813851 |
| 1735688100 | 1.27 | 0.07 | 5.83 | 1.22 | 1.29 | 1.19 | 3205717 |
| 1735601700 | 1.2 | -0.01 | -0.83 | 1.2607 | 1.27 | 1.17 | 2738477 |
| 1735342500 | 1.21 | -0.02 | -1.63 | 1.24 | 1.3399 | 1.18 | 2757147 |
| 1735256100 | 1.23 | 0.02 | 1.65 | 1.19 | 1.25 | 1.1601 | 2680278 |
| 1735077840 | 1.21 | -0.04 | -3.20 | 1.24 | 1.26 | 1.2 | 1580551 |
| 1734996900 | 1.25 | -0.06 | -4.58 | 1.32 | 1.34 | 1.24 | 2601934 |
| 1734737700 | 1.31 | -0.03 | -2.24 | 1.32 | 1.3799999 | 1.28 | 4099126 |
| 1734651300 | 1.34 | -0.01 | -0.37 | 1.365 | 1.37 | 1.28 | 2400014 |
| 1734564900 | 1.345 | -0.18 | -11.51 | 1.48 | 1.51 | 1.33 | 3058663 |
| 1734478500 | 1.52 | 0.04 | 2.70 | 1.475 | 1.55 | 1.44 | 2803042 |
| 1734392100 | 1.48 | 0.04 | 2.78 | 1.398 | 1.61 | 1.3912 | 4843200 |
| 1734132900 | 1.44 | -0.45 | -23.81 | 1.715 | 1.7199 | 1.41 | 10173638 |
| 1734046500 | 1.89 | -0.1 | -5.03 | 1.96 | 1.97 | 1.86 | 3512789 |
| 1733960100 | 1.99 | -0.11 | -5.24 | 2.08 | 2.085 | 1.9 | 2725046 |
| 1733873700 | 2.1 | -0.13 | -5.83 | 2.21 | 2.21 | 2.1 | 1522049 |
| 1733787300 | 2.23 | 0.09 | 4.21 | 2.19 | 2.365 | 2.1818 | 2386559 |
| 1733528100 | 2.14 | 0.23 | 12.04 | 1.905 | 2.14 | 1.89 | 2736899 |
| 1733441700 | 1.91 | -0.08 | -4.02 | 1.98 | 2.0099999 | 1.89 | 2211562 |
| 1733355300 | 1.99 | 0.01 | 0.51 | 1.96 | 2.05 | 1.95 | 2318281 |
| 1733268900 | 1.98 | -0.21 | -9.59 | 2.175 | 2.175 | 1.97 | 2688106 |
| 1733182500 | 2.19 | -0.05 | -2.23 | 2.235 | 2.27 | 2.125 | 2259796 |
| 1732917840 | 2.24 | 0.04 | 1.82 | 2.24 | 2.2799999 | 2.205 | 1375409 |
| 1732750500 | 2.2 | -0.01 | -0.45 | 2.24 | 2.2799999 | 2.18 | 1623394 |
| 1732664100 | 2.21 | -0.17 | -7.14 | 2.3001999 | 2.34 | 2.1349999 | 3069460 |
| 1732577700 | 2.38 | -0.06 | -2.46 | 2.41 | 2.5299999 | 2.345 | 5379653 |
| 1732318500 | 2.44 | 0.07 | 2.95 | 2.35 | 2.535 | 2.35 | 2215942 |
| 1732232100 | 2.37 | -0.04 | -1.66 | 2.43 | 2.44 | 2.3 | 2850495 |
| 1732145700 | 2.41 | -0.07 | -2.82 | 2.47 | 2.475 | 2.35 | 2809570 |
| 1732059300 | 2.48 | -0.04 | -1.59 | 2.52 | 2.5589 | 2.47 | 2042557 |
| 1731972900 | 2.52 | -0.14 | -5.26 | 2.69 | 2.69 | 2.5099999 | 2091964 |
| 1731713700 | 2.66 | -0.11 | -3.97 | 2.75 | 2.7599999 | 2.59 | 2445743 |
| 1731627300 | 2.77 | -0.19 | -6.42 | 2.96 | 2.965 | 2.7599999 | 1698579 |
| 1731540900 | 2.96 | -0.11 | -3.58 | 3.14 | 3.2 | 2.95 | 1180445 |
| 1731454500 | 3.07 | -0.23 | -6.97 | 3.18 | 3.25 | 3.045 | 1480731 |
| 1731368100 | 3.3 | 0.18 | 5.77 | 3.255 | 3.375 | 3.15 | 2196106 |
| 1731108900 | 3.12 | -0.05 | -1.58 | 3.1549999 | 3.235 | 3.07 | 1621154 |
| 1731022500 | 3.17 | -0.11 | -3.35 | 3.2900999 | 3.295 | 3.11 | 2019112 |
| 1730936100 | 3.2799999 | 0.16 | 5.13 | 3.255 | 3.4 | 3.0601 | 4167204 |
| 1730849700 | 3.12 | 0.24 | 8.33 | 2.88 | 3.17 | 2.8 | 2100733 |
| 1730763300 | 2.88 | -0.03 | -1.03 | 2.9 | 3.075 | 2.7 | 3937215 |
| 1730500500 | 2.91 | 0.01 | 0.34 | 2.92 | 3.0299999 | 2.9 | 1866276 |
| 1730414100 | 2.9 | -0.12 | -3.97 | 3.0299999 | 3.0299999 | 2.9 | 1876580 |
| 1730327700 | 3.02 | -0.09 | -2.89 | 3.08 | 3.145 | 3.005 | 1674115 |
| 1730241300 | 3.11 | -0.15 | -4.60 | 3.2599999 | 3.36 | 3.06 | 2142492 |
| 1730154900 | 3.2599999 | 0.08 | 2.52 | 3.2599999 | 3.32 | 3.2 | 1289633 |
| 1729895700 | 3.18 | 0 | 0.00 | 3.17 | 3.355 | 3.17 | 1170333 |
| 1729809300 | 3.18 | -0.03 | -0.93 | 3.19 | 3.215 | 3.0611 | 1689108 |
| 1729722900 | 3.21 | -0.08 | -2.43 | 3.2599999 | 3.3075 | 3.165 | 2345857 |
| 1729636500 | 3.29 | -0.47 | -12.50 | 3.71 | 3.735 | 3.23 | 3258354 |
| 1729550100 | 3.76 | 0.4 | 11.90 | 3.35 | 3.8 | 3.2799999 | 4576762 |
| 1729290900 | 3.36 | 0.05 | 1.51 | 3.33 | 3.4088 | 3.315 | 859698 |
| 1729204500 | 3.31 | -0.14 | -4.06 | 3.47 | 3.49 | 3.25 | 1238422 |
| 1729118100 | 3.45 | 0.09 | 2.68 | 3.38 | 3.55 | 3.3607 | 1378000 |
| 1729031700 | 3.36 | 0.12 | 3.70 | 3.24 | 3.41 | 3.165 | 1194537 |
| 1728945300 | 3.24 | 0.05 | 1.57 | 3.19 | 3.25 | 3.1001 | 1540990 |
| 1728686100 | 3.19 | 0.23 | 7.77 | 2.95 | 3.19 | 2.92 | 2227438 |
| 1728599700 | 2.96 | -0.16 | -5.13 | 3.09 | 3.09 | 2.91 | 2542288 |
| 1728513300 | 3.12 | -0.05 | -1.58 | 3.17 | 3.19 | 3.095 | 2625890 |
| 1728426900 | 3.17 | -0.04 | -1.25 | 3.16 | 3.23 | 3.13 | 1438304 |
| 1728340500 | 3.21 | -0.17 | -5.03 | 3.34 | 3.38 | 3.18 | 1504663 |
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
