Hot Features
プレミアム
Forte Biosciences Inc (FBRX)
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 | -8.15 | -31.4307751639 | 25.93 | 25.97 | 17.7658 | 44289 | 21.84134763 | CS |
| 4 | -6.86 | -27.8409090909 | 24.64 | 25.97 | 17.5 | 57771 | 21.13268353 | CS |
| 12 | 13.28 | 295.111111111 | 4.5 | 28.68 | 4.11 | 610431 | 14.29946504 | CS |
| 26 | 4.78 | 36.7692307692 | 13 | 28.68 | 4.11 | 308392 | 13.59296165 | CS |
| 52 | -3.47 | -16.3294117647 | 21.25 | 28.68 | 4.11 | 170656 | 13.813374 | CS |
| 156 | -29.22 | -62.170212766 | 47 | 47 | 4.11 | 128255 | 22.85648931 | CS |
| 260 | -407.22 | -95.8164705882 | 425 | 1349.75 | 4.11 | 259618 | 195.32049128 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 17.78 | -1.66 | -8.54 | 19.52 | 20.5 | 17.49 | 56841 |
| 1736379300 | 19.44 | -1.33 | -6.40 | 21.6 | 21.6 | 19.2 | 35661 |
| 1736292900 | 20.77 | -1.83 | -8.10 | 22.505 | 23 | 20.75 | 54380 |
| 1736206500 | 22.6 | -1.9 | -7.76 | 24.13 | 24.434 | 22.395 | 43253 |
| 1735947300 | 24.5 | -0.77 | -3.05 | 23.42 | 25.97 | 21.86 | 41607 |
| 1735860900 | 25.27 | 2.56 | 11.27 | 22.39 | 25.8 | 21.52 | 33877 |
| 1735688100 | 22.71 | 1.57 | 7.43 | 20.82 | 23.19 | 20.52 | 37149 |
| 1735601700 | 21.14 | -1.78 | -7.77 | 22.93 | 23.01 | 20 | 97762 |
| 1735342500 | 22.92 | 1.42 | 6.60 | 22.29 | 24.5 | 21.39 | 112629 |
| 1735256100 | 21.5 | 1.8 | 9.14 | 19.62 | 22.61 | 19.45 | 134284 |
| 1735077840 | 19.7 | 0.69 | 3.63 | 18.93 | 20.6999 | 18.05 | 44885 |
| 1734996900 | 19.01 | -0.33 | -1.71 | 19.34 | 19.34 | 17.7601 | 44530 |
| 1734737700 | 19.34 | 0.68 | 3.64 | 19.01 | 19.56 | 18 | 44864 |
| 1734651300 | 18.66 | -0.09 | -0.48 | 18.175 | 19.94 | 17.5 | 105257 |
| 1734564900 | 18.75 | -0.91 | -4.63 | 20.095 | 20.969 | 18.285 | 27092 |
| 1734478500 | 19.66 | 0.7 | 3.69 | 18.3245 | 20.085 | 18.3245 | 16215 |
| 1734392100 | 18.96 | -4.19 | -18.10 | 22 | 22.5 | 18.4685 | 42976 |
| 1734132900 | 23.15 | 0.12 | 0.52 | 24.64 | 24.64 | 21.5701 | 55205 |
| 1734046500 | 23.03 | -0.93 | -3.88 | 23.5 | 23.92 | 22.8 | 61417 |
| 1733960100 | 23.96 | 0.45 | 1.91 | 23.01 | 24.73 | 22.81 | 120800 |
| 1733873700 | 23.51 | -1.93 | -7.59 | 25.18 | 26.4 | 21.55 | 94164 |
| 1733787300 | 25.44 | -2.56 | -9.14 | 27.22 | 28 | 25.025 | 220536 |
| 1733528100 | 28 | 3.46 | 14.10 | 24.85 | 28.68 | 24.6977 | 124710 |
| 1733441700 | 24.54 | 2.04 | 9.07 | 22.96 | 25.49 | 21.1401 | 74605 |
| 1733355300 | 22.5 | -1.5 | -6.25 | 20.51 | 23.0959 | 20.51 | 192483 |
| 1733268900 | 24 | 0.54 | 2.30 | 24.3171 | 24.3171 | 21.78 | 140163 |
| 1733182500 | 23.46 | 1.75 | 8.06 | 21.99 | 24.3509 | 20.69 | 127038 |
| 1732917840 | 21.71 | 1.92 | 9.70 | 18.01 | 22.5 | 17.82 | 146638 |
| 1732750500 | 19.79 | 3.11 | 18.65 | 17.5 | 23.3642 | 16.86 | 277991 |
| 1732664100 | 16.68 | 0.6 | 3.73 | 15.45 | 17.9999 | 15.07 | 120635 |
| 1732577700 | 16.079999 | 0.08 | 0.50 | 15.8 | 17.1 | 14.75 | 126887 |
| 1732318500 | 16 | 0.36 | 2.30 | 15.21 | 16.67 | 14.04 | 387189 |
| 1732232100 | 15.64 | 2.09 | 15.42 | 12.23 | 15.9294 | 10.1101 | 1258426 |
| 1732145700 | 13.55 | 7.62 | 128.69 | 10.51 | 18.81 | 8.7914 | 28889329 |
| 1732059300 | 5.9250999 | -0.18 | -3.03 | 5.5453 | 5.9250999 | 5.5 | 2549 |
| 1731972900 | 6.11 | 0.27 | 4.62 | 5.95 | 6.3099999 | 5.66 | 19755 |
| 1731713700 | 5.84 | 0.26 | 4.66 | 5.6 | 5.84 | 5.45 | 10843 |
| 1731627300 | 5.58 | -0.09 | -1.59 | 5.541 | 5.67 | 5.3821 | 16428 |
| 1731540900 | 5.67 | -0.01 | -0.12 | 5.26 | 5.67 | 5.26 | 1518 |
| 1731454500 | 5.6766 | 0.28 | 5.12 | 5.4 | 5.9 | 5.2199 | 6376 |
| 1731368100 | 5.4 | 0.28 | 5.37 | 5.04 | 5.4 | 4.8118999 | 13085 |
| 1731108900 | 5.125 | 0.32 | 6.59 | 4.8099999 | 5.47 | 4.8099999 | 18005 |
| 1731022500 | 4.8080999 | 0.13 | 2.74 | 4.79 | 4.8080999 | 4.44 | 11231 |
| 1730936100 | 4.68 | -0.07 | -1.47 | 4.6 | 4.8128 | 4.6 | 7427 |
| 1730849700 | 4.75 | 0.38 | 8.70 | 4.3 | 4.8085 | 4.3 | 17754 |
| 1730763300 | 4.37 | 0.19 | 4.55 | 4.25 | 4.4454 | 4.12 | 19681 |
| 1730500500 | 4.18 | -0.27 | -6.07 | 4.4 | 4.43 | 4.11 | 26001 |
| 1730414100 | 4.45 | -0.19 | -4.09 | 4.5 | 4.65 | 4.25 | 24043 |
| 1730327700 | 4.64 | 0.06 | 1.31 | 4.6 | 4.75 | 4.55 | 20941 |
| 1730241300 | 4.58 | -0.04 | -0.87 | 4.69 | 4.69 | 4.55 | 1973 |
| 1730154900 | 4.62 | -0.06 | -1.25 | 4.8 | 4.8141999 | 4.5599999 | 9205 |
| 1729895700 | 4.6785 | 0.05 | 1.05 | 4.88 | 4.88 | 4.65 | 17170 |
| 1729809300 | 4.63 | -0.2 | -4.14 | 4.79 | 4.85 | 4.46 | 10258 |
| 1729722900 | 4.83 | 0.08 | 1.68 | 4.9196 | 4.9196 | 4.66 | 7271 |
| 1729636500 | 4.75 | 0.11 | 2.37 | 4.75 | 4.94 | 4.7001 | 15482 |
| 1729550100 | 4.64 | -0.09 | -1.90 | 4.67 | 4.8899 | 4.5 | 14400 |
| 1729290900 | 4.73 | 0.23 | 5.11 | 4.5 | 4.9109999 | 4.5 | 3040 |
| 1729204500 | 4.5 | -0.17 | -3.64 | 4.69 | 4.7 | 4.5 | 2746 |
| 1729118100 | 4.67 | 0.05 | 1.19 | 4.58 | 4.73 | 4.48 | 14896 |
| 1729031700 | 4.615 | -0.14 | -2.84 | 4.7699999 | 4.7699999 | 4.54 | 11992 |
| 1728945300 | 4.75 | 0.2 | 4.40 | 4.58 | 4.75 | 4.44 | 6340 |
| 1728686100 | 4.55 | -0.26 | -5.41 | 4.8 | 4.84 | 4.495 | 18268 |
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
