Hot Features
プレミアム
89bio Inc (ETNB)
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 | -1.35 | -14.1361256545 | 9.55 | 10.72 | 7.92 | 1394648 | 9.14093378 | CS |
| 4 | -0.03 | -0.364520048603 | 8.23 | 10.72 | 7.67 | 850313 | 9.00271101 | CS |
| 12 | -0.39 | -4.54016298021 | 8.59 | 10.72 | 7 | 657318 | 8.44379302 | CS |
| 26 | -0.98 | -10.6753812636 | 9.18 | 10.72 | 7 | 776987 | 8.41226945 | CS |
| 52 | 0.57 | 7.47051114024 | 7.63 | 16.63 | 7 | 1005123 | 9.63894441 | CS |
| 156 | -9.64 | -54.0358744395 | 17.84 | 22.93 | 2 | 1018339 | 11.23483168 | CS |
| 260 | -15.03 | -64.7008179079 | 23.23 | 47.2532 | 2 | 652443 | 12.13438744 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 7.93 | -0.82 | -9.37 | 8.85 | 8.85 | 7.85 | 1433640 |
| 1731627300 | 8.75 | -0.17 | -1.85 | 8.88 | 9.07 | 8.64 | 1850104 |
| 1731540900 | 8.9149999 | -0.14 | -1.49 | 9.1 | 10.0099 | 8.91 | 2899422 |
| 1731454500 | 9.05 | -1 | -9.95 | 9.8699999 | 9.99 | 8.94 | 947310 |
| 1731368100 | 10.05 | -0.4 | -3.83 | 10.6 | 10.72 | 10.03 | 516030 |
| 1731108900 | 10.45 | 0.49 | 4.92 | 9.55 | 10.53 | 9.0001 | 760376 |
| 1731022500 | 9.96 | -0.21 | -2.06 | 10.17 | 10.43 | 9.725 | 717950 |
| 1730936100 | 10.17 | 0.94 | 10.18 | 9.82 | 10.35 | 9.55 | 1336469 |
| 1730849700 | 9.23 | -0.06 | -0.65 | 9.25 | 9.49 | 8.98 | 824144 |
| 1730763300 | 9.2899999 | 0.15 | 1.64 | 8.9 | 9.52 | 8.8699999 | 1182826 |
| 1730500500 | 9.14 | 1.36 | 17.48 | 7.82 | 9.5 | 7.67 | 1993748 |
| 1730414100 | 7.78 | -0.21 | -2.63 | 8.01 | 8.11 | 7.77 | 470315 |
| 1730327700 | 7.99 | -0.19 | -2.32 | 8.1 | 8.25 | 7.97 | 405802 |
| 1730241300 | 8.18 | 0.16 | 2.00 | 8.02 | 8.19 | 7.955 | 319859 |
| 1730154900 | 8.02 | 0.15 | 1.91 | 8.02 | 8.38 | 7.87 | 358522 |
| 1729895700 | 7.87 | 0.1 | 1.29 | 7.79 | 8.1 | 7.75 | 292873 |
| 1729809300 | 7.77 | -0.04 | -0.51 | 7.81 | 7.99 | 7.69 | 290240 |
| 1729722900 | 7.81 | -0.31 | -3.82 | 8.1 | 8.16 | 7.7501 | 686918 |
| 1729636500 | 8.1199999 | -0.01 | -0.12 | 8.11 | 8.19 | 8.01 | 293029 |
| 1729550100 | 8.13 | -0.22 | -2.63 | 8.2899999 | 8.39 | 7.97 | 370565 |
| 1729290900 | 8.35 | 0.14 | 1.71 | 8.23 | 8.76 | 8.17 | 489766 |
| 1729204500 | 8.21 | -0.4 | -4.65 | 8.61 | 8.71 | 8.2 | 521148 |
| 1729118100 | 8.61 | 0.59 | 7.36 | 8.11 | 8.61 | 8.0116 | 684801 |
| 1729031700 | 8.02 | 0.11 | 1.39 | 7.9 | 8.1 | 7.71 | 490466 |
| 1728945300 | 7.91 | 0.12 | 1.54 | 7.72 | 8.19 | 7.71 | 959756 |
| 1728686100 | 7.79 | 0.35 | 4.70 | 7.4 | 7.81 | 7.28 | 716529 |
| 1728599700 | 7.44 | 0.13 | 1.78 | 7.21 | 7.45 | 7.1 | 444298 |
| 1728513300 | 7.31 | -0.1 | -1.35 | 7.42 | 7.42 | 7.21 | 342384 |
| 1728426900 | 7.41 | 0.08 | 1.09 | 7.36 | 7.75 | 7.31 | 480796 |
| 1728340500 | 7.33 | 0.14 | 1.95 | 7.19 | 7.5699 | 7.11 | 396583 |
| 1728081300 | 7.19 | 0.03 | 0.42 | 7.27 | 7.37 | 7.12 | 447979 |
| 1727994900 | 7.16 | -0.1 | -1.38 | 7.18 | 7.27 | 7 | 660849 |
| 1727908500 | 7.26 | -0.1 | -1.36 | 7.3 | 7.35 | 7.13 | 929091 |
| 1727822100 | 7.36 | -0.04 | -0.54 | 7.36 | 7.37 | 7.09 | 694650 |
| 1727735700 | 7.4 | 0.15 | 2.00 | 7.18 | 7.4 | 7.18 | 795503 |
| 1727476500 | 7.255 | -0.11 | -1.43 | 7.48 | 7.57 | 7.2139 | 653327 |
| 1727390100 | 7.36 | -0.06 | -0.81 | 7.54 | 7.54 | 7.1803 | 1004973 |
| 1727303700 | 7.42 | -0.15 | -1.98 | 7.6 | 7.76 | 7.2 | 690257 |
| 1727217300 | 7.57 | -0.1 | -1.30 | 7.65 | 7.75 | 7.31 | 634234 |
| 1727130900 | 7.67 | -0.52 | -6.35 | 8.21 | 8.26 | 7.61 | 695543 |
| 1726871700 | 8.19 | -0.1 | -1.21 | 8.2899999 | 8.34 | 8.07 | 1267507 |
| 1726785300 | 8.2899999 | -0.02 | -0.24 | 8.63 | 8.63 | 8.24 | 425375 |
| 1726698900 | 8.31 | -0.04 | -0.48 | 8.49 | 8.6199999 | 8.1 | 324438 |
| 1726612500 | 8.35 | 0.14 | 1.71 | 8.2899999 | 8.61 | 8.2 | 381488 |
| 1726526100 | 8.21 | -0.27 | -3.18 | 8.57 | 8.58 | 8.1199999 | 553040 |
| 1726266900 | 8.48 | 0.39 | 4.82 | 8.14 | 8.53 | 8.09 | 361248 |
| 1726180500 | 8.09 | -0.02 | -0.25 | 8.09 | 8.27 | 7.94 | 340797 |
| 1726094100 | 8.11 | -0.22 | -2.64 | 8.28 | 8.38 | 7.96 | 689767 |
| 1726007700 | 8.33 | -0.13 | -1.54 | 8.47 | 8.89 | 8.275 | 414001 |
| 1725921300 | 8.46 | -0.01 | -0.12 | 8.47 | 8.91 | 8.42 | 716043 |
| 1725662100 | 8.47 | -0.08 | -0.94 | 8.6199999 | 8.685 | 8.19 | 299841 |
| 1725575700 | 8.55 | -0.25 | -2.84 | 8.83 | 8.8699999 | 8.36 | 441759 |
| 1725489300 | 8.8 | 0.02 | 0.23 | 8.65 | 9.05 | 8.53 | 216857 |
| 1725402900 | 8.78 | -0.72 | -7.58 | 9.32 | 9.86 | 8.76 | 540865 |
| 1725057300 | 9.5 | 0.27 | 2.93 | 9.32 | 9.66 | 9.24 | 389178 |
| 1724970900 | 9.23 | 0.23 | 2.56 | 9.0399999 | 9.5699 | 8.9201 | 334317 |
| 1724884500 | 9 | -0.14 | -1.53 | 9.1 | 9.2 | 8.75 | 608052 |
| 1724798100 | 9.14 | -0.19 | -1.98 | 9.26 | 9.47 | 8.85 | 283093 |
| 1724711700 | 9.325 | 0.47 | 5.31 | 8.86 | 9.33 | 8.75 | 595416 |
| 1724452500 | 8.855 | 0.39 | 4.55 | 8.59 | 8.88 | 8.45 | 349228 |
| 1724366100 | 8.47 | -0.43 | -4.83 | 8.91 | 8.97 | 8.4 | 304787 |
| 1724279700 | 8.9 | 0.19 | 2.18 | 8.78 | 9.0399999 | 8.5901 | 509225 |
| 1724193300 | 8.71 | 0.21 | 2.47 | 8.5 | 8.78 | 8.33 | 374638 |
| 1724106900 | 8.5 | 0.46 | 5.72 | 8.06 | 8.5 | 7.9807 | 527842 |
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
