Hot Features
プレミアム
Enanta Pharmaceuticals Inc (ENTA)
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 | -0.41 | -6.83333333333 | 6 | 6.17 | 5.3 | 1139537 | 5.81368881 | CS |
| 4 | -2.94 | -34.4665885111 | 8.53 | 9.59 | 5.3 | 696382 | 6.49276543 | CS |
| 12 | -5.12 | -47.8057889823 | 10.71 | 13.3699 | 5.3 | 359397 | 7.88183673 | CS |
| 26 | -7.54 | -57.4257425743 | 13.13 | 17.235 | 5.3 | 258881 | 9.72153955 | CS |
| 52 | -3.81 | -40.5319148936 | 9.4 | 17.8 | 5.3 | 241898 | 11.37005607 | CS |
| 156 | -69.69 | -92.5743889479 | 75.28 | 79.495 | 5.3 | 244659 | 28.24286478 | CS |
| 260 | -56.5 | -90.9969399259 | 62.09 | 102 | 5.3 | 213769 | 36.41737972 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 5.59 | -0.16 | -2.78 | 5.8 | 6.1 | 5.51 | 1143142 |
| 1735688100 | 5.75 | -0.1 | -1.71 | 6 | 6.0599999 | 5.3 | 2763133 |
| 1735601700 | 5.85 | -0.16 | -2.66 | 6.04 | 6.04 | 5.83 | 1076185 |
| 1735342500 | 6.01 | 0.01 | 0.17 | 6 | 6.17 | 5.9073 | 326269 |
| 1735256100 | 6 | -0.1 | -1.64 | 6 | 6.125 | 5.8711 | 388499 |
| 1735077840 | 6.1 | -0.27 | -4.24 | 6.08 | 6.2 | 5.73 | 241835 |
| 1734996900 | 6.37 | 0.09 | 1.43 | 6.21 | 6.45 | 6.11 | 358897 |
| 1734737700 | 6.28 | 0.42 | 7.17 | 5.75 | 6.3099999 | 5.72 | 616998 |
| 1734651300 | 5.86 | 0.01 | 0.17 | 5.82 | 5.98 | 5.73 | 513966 |
| 1734564900 | 5.85 | -0.28 | -4.57 | 6.05 | 6.05 | 5.7 | 645504 |
| 1734478500 | 6.13 | -0.18 | -2.85 | 6.16 | 6.345 | 6.075 | 414943 |
| 1734392100 | 6.3099999 | 0.28 | 4.64 | 6.015 | 6.5599999 | 5.84 | 557329 |
| 1734132900 | 6.03 | -0.26 | -4.13 | 6.24 | 6.32 | 6.01 | 669996 |
| 1734046500 | 6.29 | -0.71 | -10.14 | 6.6949 | 6.95 | 6.25 | 770475 |
| 1733960100 | 7 | -1.64 | -18.98 | 8.7438 | 8.7438 | 6.9 | 1063872 |
| 1733873700 | 8.64 | -0.3 | -3.36 | 8.99 | 9.59 | 8.57 | 423357 |
| 1733787300 | 8.94 | 0.94 | 11.75 | 8.035 | 9.21 | 7.58 | 988235 |
| 1733528100 | 8 | -0.01 | -0.12 | 8.0399999 | 8.22 | 7.86 | 294541 |
| 1733441700 | 8.01 | -0.52 | -6.10 | 8.53 | 8.605 | 7.87 | 319036 |
| 1733355300 | 8.53 | -0.23 | -2.63 | 8.5399999 | 8.69 | 7.96 | 339370 |
| 1733268900 | 8.76 | 0.19 | 2.22 | 8.55 | 9.18 | 8.42 | 366239 |
| 1733182500 | 8.57 | -0.03 | -0.35 | 8.6199999 | 8.71 | 8.35 | 530113 |
| 1732917840 | 8.6 | -0.23 | -2.60 | 8.86 | 9.11 | 8.52 | 221872 |
| 1732750500 | 8.83 | 0.27 | 3.15 | 8.51 | 9.2827 | 8.4949999 | 252392 |
| 1732664100 | 8.56 | -0.45 | -4.99 | 8.8 | 8.81 | 8 | 405535 |
| 1732577700 | 9.01 | -0.33 | -3.53 | 9.59 | 9.69 | 8.89 | 202766 |
| 1732318500 | 9.34 | 0.03 | 0.32 | 9.24 | 9.47 | 9.1556 | 1002100 |
| 1732232100 | 9.31 | 0.23 | 2.53 | 9.15 | 9.42 | 8.72 | 239266 |
| 1732145700 | 9.08 | -0.34 | -3.61 | 9.28 | 9.39 | 8.9799 | 176556 |
| 1732059300 | 9.42 | -0.15 | -1.57 | 9.4006 | 9.6 | 9.22 | 117366 |
| 1731972900 | 9.57 | 0.04 | 0.42 | 9.52 | 9.65 | 9.36 | 177509 |
| 1731713700 | 9.53 | -0.6 | -5.92 | 10.24 | 10.24 | 9.522 | 156229 |
| 1731627300 | 10.13 | -0.3 | -2.88 | 10.885 | 10.885 | 10.09 | 84962 |
| 1731540900 | 10.43 | -0.23 | -2.16 | 10.7 | 10.85 | 10.31 | 115726 |
| 1731454500 | 10.66 | -0.21 | -1.93 | 10.82 | 11.005 | 10.57 | 130990 |
| 1731368100 | 10.87 | -0.2 | -1.81 | 11.11 | 11.19 | 10.7 | 100402 |
| 1731108900 | 11.07 | -0.28 | -2.47 | 11.27 | 11.31 | 11 | 63872 |
| 1731022500 | 11.35 | -0.17 | -1.48 | 11.505 | 11.57 | 11.35 | 60470 |
| 1730936100 | 11.52 | 0.26 | 2.31 | 11.16 | 11.83 | 11.08 | 141468 |
| 1730849700 | 11.26 | 0.15 | 1.35 | 11.04 | 11.3997 | 11.04 | 72554 |
| 1730763300 | 11.11 | 0.16 | 1.46 | 10.92 | 11.35 | 10.88 | 89306 |
| 1730500500 | 10.95 | -0.3 | -2.62 | 11.2 | 11.39 | 10.93 | 99235 |
| 1730414100 | 11.245 | -0.25 | -2.13 | 11.51 | 11.57 | 11.245 | 87861 |
| 1730327700 | 11.49 | -0.01 | -0.09 | 11.51 | 11.68 | 11.45 | 118182 |
| 1730241300 | 11.5 | -0.08 | -0.69 | 11.48 | 11.575 | 11.26 | 113514 |
| 1730154900 | 11.58 | -0.1 | -0.86 | 11.78 | 12.09 | 11.52 | 93167 |
| 1729895700 | 11.68 | -0.47 | -3.87 | 12.15 | 12.29 | 11.64 | 110348 |
| 1729809300 | 12.15 | -0.6 | -4.71 | 12.6 | 12.812 | 12.086 | 146110 |
| 1729722900 | 12.75 | -0.25 | -1.92 | 12.96 | 13.04 | 12.25 | 210009 |
| 1729636500 | 13 | 0.36 | 2.85 | 12.475 | 13.13 | 12.475 | 136131 |
| 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 | 142037 |
| 1728599700 | 10.63 | -0.08 | -0.75 | 10.71 | 10.71 | 10.4 | 165270 |
| 1728513300 | 10.71 | -0.29 | -2.64 | 10.96 | 10.99 | 10.59 | 187206 |
| 1728426900 | 11 | -0.55 | -4.76 | 11.52 | 11.52 | 10.94 | 221314 |
| 1728340500 | 11.55 | 0.14 | 1.23 | 11.32 | 11.8027 | 11.31 | 145078 |
| 1728081300 | 11.41 | 0.22 | 1.97 | 11.4575 | 11.49 | 11.05 | 130928 |
| 1727994900 | 11.19 | -0.06 | -0.53 | 11.25 | 11.37 | 11.06 | 170297 |
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
