Hot Features
プレミアム
Enanta Pharmaceuticals Inc (ENTA)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.84 | -8.203125 | 10.24 | 10.24 | 8.72 | 311504 | 9.35434829 | CS |
| 4 | -2.75 | -22.633744856 | 12.15 | 12.29 | 8.72 | 159575 | 10.13907087 | CS |
| 12 | -3.68 | -28.1345565749 | 13.08 | 13.24 | 8.72 | 167314 | 11.00395565 | CS |
| 26 | -3.08 | -24.6794871795 | 12.48 | 17.235 | 8.72 | 172807 | 12.31649498 | CS |
| 52 | -0.59 | -5.90590590591 | 9.99 | 17.8 | 8.51 | 203224 | 12.49734368 | CS |
| 156 | -65.72 | -87.4866879659 | 75.12 | 92.9 | 8.08 | 231188 | 31.98072556 | CS |
| 260 | -50 | -84.1750841751 | 59.4 | 102 | 8.08 | 204720 | 38.72726668 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.34 | 0.03 | 0.32 | 9.31 | 9.47 | 9.1556 | 1004520 |
| 1732232100 | 9.31 | 0.23 | 2.53 | 9.02 | 9.42 | 8.72 | 264386 |
| 1732145700 | 9.08 | -0.34 | -3.61 | 9.34 | 9.52 | 8.9799 | 181633 |
| 1732059300 | 9.42 | -0.15 | -1.57 | 9.4 | 9.6 | 9.22 | 118473 |
| 1731972900 | 9.57 | 0.04 | 0.42 | 9.52 | 9.65 | 9.36 | 177566 |
| 1731713700 | 9.53 | -0.6 | -5.92 | 10.24 | 10.45 | 9.522 | 157410 |
| 1731627300 | 10.13 | -0.3 | -2.88 | 10.46 | 10.885 | 10.09 | 86506 |
| 1731540900 | 10.43 | -0.23 | -2.16 | 10.84 | 10.85 | 10.31 | 116721 |
| 1731454500 | 10.66 | -0.21 | -1.93 | 10.82 | 11.005 | 10.57 | 130996 |
| 1731368100 | 10.87 | -0.2 | -1.81 | 11.11 | 11.19 | 10.7 | 100762 |
| 1731108900 | 11.07 | -0.28 | -2.47 | 11.27 | 11.31 | 11 | 63976 |
| 1731022500 | 11.35 | -0.17 | -1.48 | 11.56 | 11.57 | 11.35 | 62604 |
| 1730936100 | 11.52 | 0.26 | 2.31 | 11.8 | 11.83 | 11.42 | 143312 |
| 1730849700 | 11.26 | 0.15 | 1.35 | 11.12 | 11.3997 | 10.99 | 74756 |
| 1730763300 | 11.11 | 0.16 | 1.46 | 10.92 | 11.35 | 10.84 | 89896 |
| 1730500500 | 10.95 | -0.3 | -2.62 | 11.32 | 11.39 | 10.93 | 100080 |
| 1730414100 | 11.245 | -0.25 | -2.13 | 11.51 | 11.57 | 10.71 | 89278 |
| 1730327700 | 11.49 | -0.01 | -0.09 | 11.49 | 11.68 | 11.28 | 119398 |
| 1730241300 | 11.5 | -0.08 | -0.69 | 11.51 | 11.575 | 11.26 | 114356 |
| 1730154900 | 11.58 | -0.1 | -0.86 | 11.78 | 12.09 | 11.52 | 93747 |
| 1729895700 | 11.68 | -0.47 | -3.87 | 12.15 | 12.29 | 11.64 | 110348 |
| 1729809300 | 12.15 | -0.6 | -4.71 | 12.73 | 12.812 | 12.086 | 147315 |
| 1729722900 | 12.75 | -0.25 | -1.92 | 12.96 | 13.3699 | 12.25 | 210415 |
| 1729636500 | 13 | 0.36 | 2.85 | 12.58 | 13.13 | 12.465 | 136913 |
| 1729550100 | 12.64 | 0.01 | 0.08 | 12.59 | 12.885 | 12.4 | 162493 |
| 1729290900 | 12.63 | 0.35 | 2.85 | 12.26 | 12.7018 | 12.19 | 98218 |
| 1729204500 | 12.28 | 0.18 | 1.49 | 12.09 | 12.29 | 11.87 | 66405 |
| 1729118100 | 12.1 | 0.43 | 3.68 | 11.79 | 12.14 | 11.52 | 176249 |
| 1729031700 | 11.67 | 0.36 | 3.18 | 11.27 | 11.81 | 11.18 | 141231 |
| 1728945300 | 11.31 | 0.27 | 2.45 | 11.04 | 11.48 | 10.96 | 110798 |
| 1728686100 | 11.04 | 0.41 | 3.86 | 10.61 | 11.146 | 10.61 | 142265 |
| 1728599700 | 10.63 | -0.08 | -0.75 | 10.71 | 10.71 | 10.4 | 168899 |
| 1728513300 | 10.71 | -0.29 | -2.64 | 10.96 | 10.99 | 10.59 | 187206 |
| 1728426900 | 11 | -0.55 | -4.76 | 11.52 | 11.548 | 10.94 | 249104 |
| 1728340500 | 11.55 | 0.14 | 1.23 | 11.45 | 11.8027 | 11.31 | 149172 |
| 1728081300 | 11.41 | 0.22 | 1.97 | 11.38 | 11.49 | 11.05 | 132058 |
| 1727994900 | 11.19 | -0.06 | -0.53 | 11.25 | 11.37 | 11.06 | 170513 |
| 1727908500 | 11.25 | 0.31 | 2.83 | 10.77 | 11.35 | 10.74 | 335736 |
| 1727822100 | 10.94 | 0.58 | 5.60 | 10.56 | 11.1 | 9.98 | 386512 |
| 1727735700 | 10.36 | 0.31 | 3.08 | 9.96 | 10.43 | 9.895 | 249687 |
| 1727476500 | 10.05 | -0.42 | -4.01 | 10.5 | 10.58 | 10.01 | 280258 |
| 1727390100 | 10.47 | -0.2 | -1.87 | 10.73 | 10.805 | 10.44 | 259710 |
| 1727303700 | 10.67 | -0.23 | -2.11 | 10.91 | 11.21 | 10.652 | 215584 |
| 1727217300 | 10.9 | -0.1 | -0.91 | 11.06 | 11.11 | 10.8 | 119947 |
| 1727130900 | 11 | -0.28 | -2.48 | 11.35 | 11.35 | 10.8 | 147949 |
| 1726871700 | 11.28 | -0.02 | -0.18 | 11.17 | 11.6 | 10.95 | 250323 |
| 1726785300 | 11.3 | -0.09 | -0.79 | 11.69 | 11.69 | 11.22 | 540588 |
| 1726698900 | 11.39 | -0.26 | -2.23 | 11.59 | 11.85 | 11.26 | 134602 |
| 1726612500 | 11.65 | -0.16 | -1.35 | 11.96 | 12.12 | 11.63 | 94034 |
| 1726526100 | 11.81 | -0.62 | -4.99 | 12.37 | 12.37 | 11.75 | 93627 |
| 1726266900 | 12.43 | 0.24 | 1.97 | 12.35 | 12.49 | 12.27 | 116507 |
| 1726180500 | 12.19 | 0.15 | 1.25 | 12.12 | 12.42 | 12 | 98820 |
| 1726094100 | 12.04 | -0.08 | -0.66 | 12.01 | 12.325 | 11.78 | 67854 |
| 1726007700 | 12.12 | 0.49 | 4.21 | 11.7 | 12.16 | 11.58 | 144682 |
| 1725921300 | 11.63 | 0.09 | 0.78 | 11.56 | 11.97 | 11.54 | 125683 |
| 1725662100 | 11.54 | -0.3 | -2.53 | 11.92 | 12.135 | 11.46 | 140861 |
| 1725575700 | 11.84 | -0.3 | -2.47 | 12.09 | 12.09 | 11.75 | 146811 |
| 1725489300 | 12.14 | -0.48 | -3.80 | 12.47 | 12.48 | 11.79 | 188108 |
| 1725402900 | 12.62 | -0.26 | -2.02 | 12.87 | 13.24 | 12.41 | 111435 |
| 1725057300 | 12.88 | -0.14 | -1.08 | 13.08 | 13.22 | 12.64 | 111336 |
| 1724970900 | 13.02 | -0.04 | -0.31 | 13.15 | 13.43 | 12.8 | 75505 |
| 1724884500 | 13.06 | 0.05 | 0.38 | 13 | 13.24 | 12.87 | 51755 |
| 1724798100 | 13.01 | -0.29 | -2.18 | 13.15 | 13.17 | 12.8 | 61282 |
| 1724711700 | 13.3 | 0.21 | 1.60 | 13.09 | 13.38 | 13.06 | 62633 |
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
