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 | 0.15 | 3.74064837905 | 4.01 | 4.305 | 3.95 | 512819 | 4.05331628 | CS |
| 4 | -0.54 | -11.4893617021 | 4.7 | 5.1713 | 3.9 | 604168 | 4.40240935 | CS |
| 12 | 0.96 | 30 | 3.2 | 5.1713 | 2.86 | 935829 | 3.96736396 | CS |
| 26 | -4.72 | -53.1531531532 | 8.88 | 10.13 | 2.86 | 1311073 | 4.51067704 | CS |
| 52 | -2.8 | -40.2298850575 | 6.96 | 13.7 | 2.86 | 975699 | 5.79780689 | CS |
| 156 | -8.14 | -66.1788617886 | 12.3 | 24.79 | 2.25 | 926020 | 6.3342815 | CS |
| 260 | -12.93 | -75.6582796957 | 17.09 | 33.0975 | 2.25 | 794797 | 10.13151412 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.16 | 0.07 | 1.71 | 4.18 | 4.305 | 4.07 | 308910 |
| 1737675300 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1737588900 | 4.09 | 0.09 | 2.25 | 3.98 | 4.14 | 3.958 | 362214 |
| 1737502500 | 4 | 0.04 | 1.01 | 4.0199999 | 4.075 | 3.95 | 863303 |
| 1737156900 | 3.96 | -0.02 | -0.50 | 4.04 | 4.08 | 3.9 | 464824 |
| 1737070500 | 3.98 | -0.12 | -2.93 | 4.1 | 4.1 | 3.915 | 583498 |
| 1736984100 | 4.1 | 0.04 | 0.99 | 4.2 | 4.22 | 3.98 | 706467 |
| 1736897700 | 4.0599999 | -0.11 | -2.64 | 4.2 | 4.34 | 4.01 | 625341 |
| 1736811300 | 4.17 | -0.2 | -4.58 | 4.32 | 4.35 | 3.93 | 676458 |
| 1736552100 | 4.37 | -0.11 | -2.46 | 4.37 | 4.3949999 | 4.13 | 721006 |
| 1736379300 | 4.48 | -0.41 | -8.38 | 4.86 | 4.89 | 4.47 | 644483 |
| 1736292900 | 4.89 | -0.03 | -0.61 | 4.95 | 5.0599999 | 4.75 | 724407 |
| 1736206500 | 4.92 | -0.16 | -3.15 | 5.11 | 5.1712999 | 4.87 | 470486 |
| 1735947300 | 5.08 | 0.24 | 4.96 | 4.89 | 5.13 | 4.7699999 | 336378 |
| 1735860900 | 4.84 | 0.14 | 2.98 | 4.765 | 5.09 | 4.75 | 688423 |
| 1735688100 | 4.7 | 0.02 | 0.43 | 4.69 | 4.7699999 | 4.59 | 555369 |
| 1735601700 | 4.68 | -0.11 | -2.30 | 4.7592 | 4.7592 | 4.5 | 866185 |
| 1735342500 | 4.79 | -0.05 | -1.03 | 4.74 | 4.8 | 4.58 | 1149015 |
| 1735256100 | 4.84 | 0.29 | 6.37 | 4.55 | 4.84 | 4.5 | 701409 |
| 1735077840 | 4.55 | -0.13 | -2.78 | 4.7 | 4.82 | 4.35 | 729741 |
| 1734996900 | 4.68 | 0.33 | 7.59 | 4.35 | 5.0199999 | 4.26 | 3398207 |
| 1734737700 | 4.35 | 0.32 | 7.94 | 4.045 | 4.39 | 4.01 | 3194290 |
| 1734651300 | 4.03 | -0.2 | -4.73 | 4.28 | 4.34 | 4 | 650599 |
| 1734564900 | 4.23 | -0.31 | -6.83 | 4.6 | 4.6 | 4.155 | 2765354 |
| 1734478500 | 4.54 | 0.12 | 2.71 | 4.5 | 4.57 | 4.22 | 1366759 |
| 1734392100 | 4.42 | 0.46 | 11.62 | 3.97 | 4.64 | 3.957 | 974010 |
| 1734132900 | 3.96 | -0.07 | -1.74 | 4.01 | 4.21 | 3.96 | 472262 |
| 1734046500 | 4.03 | -0.24 | -5.62 | 4.235 | 4.28 | 3.94 | 859948 |
| 1733960100 | 4.2699999 | 0.22 | 5.43 | 4.0793 | 4.3949999 | 3.955 | 831211 |
| 1733873700 | 4.05 | 0.04 | 1.00 | 4.01 | 4.21 | 3.9 | 771534 |
| 1733787300 | 4.01 | 0.02 | 0.50 | 3.99 | 4.24 | 3.99 | 1080032 |
| 1733528100 | 3.99 | 0.16 | 4.18 | 3.88 | 4.0199999 | 3.84 | 699445 |
| 1733441700 | 3.83 | 0.32 | 9.12 | 3.51 | 3.91 | 3.48 | 1218408 |
| 1733355300 | 3.51 | -0.26 | -6.90 | 3.81 | 3.895 | 3.495 | 813602 |
| 1733268900 | 3.77 | -0.11 | -2.84 | 3.85 | 3.85 | 3.58 | 715522 |
| 1733182500 | 3.88 | 0.03 | 0.78 | 3.84 | 3.98 | 3.78 | 491238 |
| 1732917840 | 3.85 | -0.1 | -2.53 | 3.93 | 3.99 | 3.81 | 519692 |
| 1732750500 | 3.95 | 0.4 | 11.27 | 3.55 | 4.08 | 3.55 | 1001094 |
| 1732664100 | 3.55 | 0.11 | 3.20 | 3.415 | 3.62 | 3.305 | 841439 |
| 1732577700 | 3.44 | 0.19 | 5.85 | 3.3416 | 3.555 | 3.24 | 949314 |
| 1732318500 | 3.25 | 0.28 | 9.43 | 2.975 | 3.3 | 2.95 | 802249 |
| 1732232100 | 2.97 | -0.02 | -0.67 | 3.06 | 3.08 | 2.955 | 458535 |
| 1732145700 | 2.99 | -0.02 | -0.66 | 2.98 | 3.06 | 2.955 | 773725 |
| 1732059300 | 3.0099999 | -0.02 | -0.66 | 3.02 | 3.025 | 2.86 | 715490 |
| 1731972900 | 3.0299999 | 0.02 | 0.83 | 2.97 | 3.1 | 2.93 | 2345271 |
| 1731713700 | 3.005 | -0.32 | -9.49 | 3.212 | 3.234 | 2.95 | 1257365 |
| 1731627300 | 3.32 | -0.24 | -6.74 | 3.52 | 3.55 | 3.275 | 647188 |
| 1731540900 | 3.56 | -0.09 | -2.33 | 3.8055 | 3.9 | 3.52 | 841794 |
| 1731454500 | 3.645 | 0 | 0.14 | 3.76 | 3.815 | 3.54 | 845351 |
| 1731368100 | 3.64 | 0.15 | 4.30 | 3.57 | 3.715 | 3.5328 | 651990 |
| 1731108900 | 3.49 | 0.01 | 0.29 | 3.49 | 3.53 | 3.38 | 498473 |
| 1731022500 | 3.48 | 0.05 | 1.46 | 3.43 | 3.626 | 3.415 | 1158158 |
| 1730936100 | 3.43 | 0.11 | 3.31 | 3.44 | 3.475 | 3.245 | 1575157 |
| 1730849700 | 3.32 | 0.06 | 1.84 | 3.2599999 | 3.345 | 3.21 | 976974 |
| 1730763300 | 3.2599999 | 0.05 | 1.56 | 3.2 | 3.38 | 3.13 | 840486 |
| 1730500500 | 3.21 | 0.05 | 1.58 | 3.17 | 3.22 | 3.14 | 420133 |
| 1730414100 | 3.16 | -0.08 | -2.47 | 3.25 | 3.25 | 3.13 | 431370 |
| 1730327700 | 3.24 | 0 | 0.00 | 3.21 | 3.295 | 3.185 | 428037 |
| 1730241300 | 3.24 | 0 | 0.00 | 3.24 | 3.3 | 3.2 | 339811 |
| 1730154900 | 3.24 | 0.05 | 1.57 | 3.24 | 3.3 | 3.21 | 679479 |
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
