Hot Features
プレミアム
89bio Inc (ETNB)
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 | 0.12 | 1.53452685422 | 7.82 | 8.09 | 6.43 | 1825763 | 7.3919318 | CS |
| 4 | -0.48 | -5.70071258907 | 8.42 | 9.71 | 6.43 | 1060453 | 7.94780469 | CS |
| 12 | 0.46 | 6.14973262032 | 7.48 | 10.72 | 6.43 | 880090 | 8.23116938 | CS |
| 26 | -0.42 | -5.02392344498 | 8.36 | 10.72 | 6.43 | 804803 | 8.28767229 | CS |
| 52 | -2.87 | -26.5494912118 | 10.81 | 16.63 | 6.43 | 951595 | 9.5098089 | CS |
| 156 | -3.82 | -32.4829931973 | 11.76 | 22.93 | 2 | 1049196 | 11.11906025 | CS |
| 260 | -17.61 | -68.9236790607 | 25.55 | 47.2532 | 2 | 671035 | 11.95613175 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 7.94 | 0.91 | 12.94 | 7.03 | 7.95 | 6.6 | 4504668 |
| 1734651300 | 7.03 | -0.58 | -7.62 | 7.67 | 7.8 | 6.43 | 4656124 |
| 1734564900 | 7.61 | -0.37 | -4.64 | 8 | 8.05 | 7.4 | 1540719 |
| 1734478500 | 7.98 | 0.08 | 1.01 | 7.86 | 8.09 | 7.85 | 1059812 |
| 1734392100 | 7.9 | 0.21 | 2.73 | 7.69 | 8.01 | 7.51 | 799734 |
| 1734132900 | 7.69 | -0.16 | -2.04 | 7.82 | 7.93 | 7.44 | 1072427 |
| 1734046500 | 7.85 | -0.19 | -2.36 | 8 | 8.03 | 7.79 | 662893 |
| 1733960100 | 8.0399999 | 0.04 | 0.50 | 8.1 | 8.145 | 7.92 | 518527 |
| 1733873700 | 8 | -0.03 | -0.37 | 8.13 | 8.2799 | 7.9 | 1032634 |
| 1733787300 | 8.03 | -0.04 | -0.50 | 8.44 | 8.5 | 7.89 | 663276 |
| 1733528100 | 8.07 | 0.18 | 2.28 | 7.89 | 8.1649999 | 7.85 | 3690227 |
| 1733441700 | 7.89 | -0.41 | -4.94 | 8.27 | 8.335 | 7.85 | 651784 |
| 1733355300 | 8.3 | -0.43 | -4.93 | 8.7 | 8.92 | 8.28 | 618559 |
| 1733268900 | 8.73 | -0.71 | -7.52 | 9.3481 | 9.56 | 8.663 | 547277 |
| 1733182500 | 9.44 | 0.45 | 5.01 | 9.01 | 9.71 | 8.9 | 688582 |
| 1732917840 | 8.99 | -0.15 | -1.64 | 9.14 | 9.195 | 8.93 | 314218 |
| 1732750500 | 9.14 | 0.24 | 2.70 | 8.93 | 9.18 | 8.77 | 354322 |
| 1732664100 | 8.9 | -0.06 | -0.67 | 8.97 | 9.15 | 8.66 | 374831 |
| 1732577700 | 8.96 | 0.2 | 2.28 | 9.13 | 9.5 | 8.9 | 975744 |
| 1732318500 | 8.76 | 0.38 | 4.53 | 8.42 | 8.91 | 8.3 | 493685 |
| 1732232100 | 8.38 | 0.4 | 5.01 | 8.08 | 8.57 | 7.8 | 480710 |
| 1732145700 | 7.98 | -0.01 | -0.13 | 8.1 | 8.1 | 7.675 | 674160 |
| 1732059300 | 7.99 | 0.02 | 0.19 | 7.86 | 8.02 | 7.79 | 720278 |
| 1731972900 | 7.975 | 0.04 | 0.57 | 7.84 | 8.015 | 7.71 | 2063148 |
| 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 |
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
