Hot Features
プレミアム
Fulcrum Therapeutics Inc (FULC)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 16.7638483965 | 6.86 | 8.18 | 6.77 | 785350 | 7.78771797 | CS |
| 4 | 1.41 | 21.3636363636 | 6.6 | 8.18 | 6.155 | 643354 | 7.16741722 | CS |
| 12 | 4.76 | 146.461538462 | 3.25 | 8.18 | 3.17 | 656183 | 6.21325014 | CS |
| 26 | 3.69 | 85.4166666667 | 4.32 | 8.18 | 2.315 | 530187 | 5.04156231 | CS |
| 52 | 0.71 | 9.72602739726 | 7.3 | 10.13 | 2.315 | 922070 | 4.81276139 | CS |
| 156 | 2.16 | 36.9230769231 | 5.85 | 15 | 2.25 | 894600 | 5.68731747 | CS |
| 260 | -11.37 | -58.6687306502 | 19.38 | 33.0975 | 2.25 | 837532 | 9.78369968 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752186900 | 8.01 | 0.1 | 1.26 | 7.92 | 8.03 | 7.35 | 609278 |
| 1752100500 | 7.91 | 0.06 | 0.76 | 7.98 | 8.18 | 7.7 | 937786 |
| 1752014100 | 7.85 | 0.83 | 11.82 | 7.09 | 7.93 | 6.9908 | 1173365 |
| 1751927700 | 7.02 | 0.1 | 1.45 | 6.86 | 7.2 | 6.77 | 420969 |
| 1751576640 | 6.92 | -0.01 | -0.14 | 6.95 | 6.95 | 6.65 | 146358 |
| 1751495700 | 6.93 | 0.09 | 1.32 | 6.82 | 7.12 | 6.555 | 381941 |
| 1751409300 | 6.84 | -0.04 | -0.58 | 6.72 | 6.91 | 6.155 | 871421 |
| 1751322900 | 6.88 | -0.22 | -3.10 | 7.1 | 7.27 | 6.87 | 1021619 |
| 1751063700 | 7.1 | -0.28 | -3.79 | 7.42 | 7.7024 | 6.98 | 1208769 |
| 1750977300 | 7.38 | 0.22 | 3.07 | 7.19 | 7.4 | 7.06 | 378063 |
| 1750890900 | 7.16 | -0.03 | -0.42 | 7.17 | 7.26 | 6.9537 | 263403 |
| 1750804500 | 7.19 | 0.02 | 0.28 | 7.34 | 7.4775 | 7.15 | 528249 |
| 1750718100 | 7.17 | 0.18 | 2.50 | 6.98 | 7.4506 | 6.83 | 1027047 |
| 1750458900 | 6.995 | 0.64 | 9.98 | 6.37 | 7.21 | 6.275 | 607057 |
| 1750286100 | 6.36 | -0.07 | -1.09 | 6.42 | 6.7401 | 6.33 | 390308 |
| 1750199700 | 6.43 | -0.37 | -5.44 | 6.78 | 6.87 | 6.33 | 685257 |
| 1750113300 | 6.8 | -0.05 | -0.73 | 6.83 | 6.965 | 6.61 | 682299 |
| 1749854100 | 6.85 | 0.07 | 1.03 | 6.6 | 6.925 | 6.6 | 247184 |
| 1749767700 | 6.78 | -0.05 | -0.73 | 6.74 | 6.92 | 6.66 | 302411 |
| 1749681300 | 6.83 | -0.07 | -1.01 | 6.93 | 7.17 | 6.68 | 464290 |
| 1749594900 | 6.9 | -0.22 | -3.09 | 7.12 | 7.2325 | 6.89 | 394397 |
| 1749508500 | 7.12 | -0.13 | -1.79 | 7.3 | 7.39 | 6.99 | 229538 |
| 1749249300 | 7.25 | 0.14 | 1.97 | 7.23 | 7.4 | 7.1007 | 388347 |
| 1749162900 | 7.11 | 0.08 | 1.14 | 7.03 | 7.4 | 6.885 | 336903 |
| 1749076500 | 7.03 | -0.01 | -0.07 | 7.03 | 7.1 | 6.832 | 370152 |
| 1748990100 | 7.035 | 0.08 | 1.08 | 6.96 | 7.17 | 6.82 | 430854 |
| 1748903700 | 6.96 | 0.09 | 1.24 | 6.97 | 7.11 | 6.64 | 391896 |
| 1748644500 | 6.875 | -0.2 | -2.76 | 7.05 | 7.075 | 6.67 | 396070 |
| 1748558100 | 7.07 | 0.17 | 2.46 | 7.11 | 7.475 | 6.98 | 752851 |
| 1748471700 | 6.9 | 0.55 | 8.66 | 6.28 | 7 | 6.23 | 997789 |
| 1748385300 | 6.35 | -0.09 | -1.40 | 6.55 | 6.82 | 6.03 | 492934 |
| 1748039700 | 6.44 | 0.32 | 5.23 | 6.82 | 7.0395 | 6.25 | 898658 |
| 1747953300 | 6.12 | -0.13 | -2.08 | 6.18 | 6.2699999 | 5.904 | 430059 |
| 1747866900 | 6.25 | -0.26 | -3.99 | 6.4 | 6.795 | 6.225 | 325204 |
| 1747780500 | 6.51 | -0.42 | -6.06 | 6.92 | 7 | 6.2524 | 756854 |
| 1747694100 | 6.93 | 0.05 | 0.73 | 6.75 | 7.04 | 6.5199999 | 740192 |
| 1747434900 | 6.88 | 0.28 | 4.24 | 6.69 | 7.06 | 6.3099999 | 1040199 |
| 1747348500 | 6.6 | 0.97 | 17.23 | 5.99 | 6.625 | 5.65 | 1168778 |
| 1747262100 | 5.63 | -0.16 | -2.76 | 5.8 | 5.855 | 5.51 | 620105 |
| 1747175700 | 5.79 | 0.11 | 1.94 | 5.75 | 5.87 | 5.53 | 365430 |
| 1747089300 | 5.68 | 0.31 | 5.77 | 5.37 | 5.82 | 5.37 | 544210 |
| 1746830100 | 5.37 | -0.04 | -0.74 | 5.42 | 5.6982 | 5.28 | 537284 |
| 1746743700 | 5.41 | 0.34 | 6.71 | 5.0599999 | 5.55 | 4.905 | 440334 |
| 1746657300 | 5.07 | -0.28 | -5.23 | 5.4 | 5.425 | 4.775 | 1026730 |
| 1746570900 | 5.35 | -0.38 | -6.63 | 5.64 | 5.75 | 5.14 | 890162 |
| 1746484500 | 5.73 | 0.11 | 1.96 | 5.41 | 5.74 | 5.1 | 1464660 |
| 1746225300 | 5.62 | 1.24 | 28.31 | 4.41 | 6.15 | 4.38 | 4175901 |
| 1746138900 | 4.38 | 0.53 | 13.77 | 3.84 | 4.69 | 3.73 | 926634 |
| 1746052500 | 3.85 | 0.2 | 5.48 | 3.61 | 3.91 | 3.55 | 550087 |
| 1745966100 | 3.65 | 0.08 | 2.24 | 3.57 | 3.755 | 3.54 | 298541 |
| 1745879700 | 3.57 | 0.04 | 1.13 | 3.53 | 3.63 | 3.45 | 153165 |
| 1745620500 | 3.53 | 0.02 | 0.57 | 3.5 | 3.53 | 3.385 | 231927 |
| 1745534100 | 3.51 | -0.08 | -2.23 | 3.61 | 3.6191 | 3.435 | 215361 |
| 1745447700 | 3.59 | -0.06 | -1.64 | 3.84 | 3.87 | 3.495 | 702664 |
| 1745361300 | 3.65 | 0.19 | 5.49 | 3.47 | 3.87 | 3.47 | 583697 |
| 1745274900 | 3.46 | 0.17 | 5.17 | 3.25 | 3.565 | 3.17 | 369584 |
| 1744929300 | 3.29 | 0.23 | 7.52 | 3.05 | 3.32 | 3.05 | 350343 |
| 1744842900 | 3.06 | 0.02 | 0.66 | 3.02 | 3.09 | 2.92 | 202913 |
| 1744756500 | 3.04 | 0.12 | 4.11 | 2.92 | 3.05 | 2.89 | 225172 |
| 1744670100 | 2.92 | 0.23 | 8.55 | 2.7799999 | 2.99 | 2.71 | 278218 |
| 1744410900 | 2.69 | 0.07 | 2.48 | 2.69 | 2.71 | 2.54 | 162190 |
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
