
IGM Biosciences Inc (IGMS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.095 | -6.4406779661 | 1.475 | 1.67 | 1.35 | 321290 | 1.48465494 | CS |
4 | -0.4 | -22.4719101124 | 1.78 | 2.06 | 1.35 | 621517 | 1.72143271 | CS |
12 | -7.665 | -84.7429519071 | 9.045 | 11.62 | 1.35 | 483074 | 3.63407445 | CS |
26 | -7.25 | -84.0092699884 | 8.63 | 22.5 | 1.35 | 371134 | 8.29314919 | CS |
52 | -13.37 | -90.6440677966 | 14.75 | 22.5 | 1.35 | 348774 | 9.17118691 | CS |
156 | -16.6 | -92.3248053393 | 17.98 | 35.98 | 1.35 | 367885 | 15.39873221 | CS |
260 | -38.17 | -96.5107458913 | 39.55 | 133 | 1.35 | 296866 | 28.08623927 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739230500 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.35 | 343842 |
1738971300 | 1.42 | -0.08 | -5.33 | 1.53 | 1.57 | 1.42 | 390097 |
1738884900 | 1.5 | -0.08 | -5.06 | 1.59 | 1.62 | 1.49 | 229658 |
1738798500 | 1.58 | 0.01 | 0.64 | 1.55 | 1.67 | 1.55 | 281819 |
1738712100 | 1.57 | 0.14 | 9.79 | 1.475 | 1.59 | 1.4404999 | 361032 |
1738625700 | 1.43 | -0.08 | -5.30 | 1.445 | 1.5 | 1.37 | 287317 |
1738366500 | 1.51 | 0.01 | 0.67 | 1.53 | 1.5451 | 1.46 | 311155 |
1738280100 | 1.5 | 0.03 | 2.04 | 1.47 | 1.585 | 1.47 | 270910 |
1738193700 | 1.47 | -0.11 | -6.96 | 1.57 | 1.575 | 1.45 | 408435 |
1738107300 | 1.58 | -0.08 | -4.82 | 1.67 | 1.67 | 1.551 | 445302 |
1738020900 | 1.66 | -0.03 | -1.78 | 1.66 | 1.7 | 1.6299999 | 1159785 |
1737761700 | 1.69 | -0.01 | -0.59 | 1.7 | 1.78 | 1.6299999 | 574516 |
1737675300 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1737588900 | 1.7 | -0.01 | -0.58 | 1.76 | 1.92 | 1.69 | 673994 |
1737502500 | 1.71 | -0.06 | -3.39 | 1.7946 | 1.7946 | 1.62 | 691812 |
1737156900 | 1.77 | -0.06 | -3.28 | 1.88 | 1.91 | 1.75 | 320351 |
1737070500 | 1.83 | -0.17 | -8.50 | 2.05 | 2.0593 | 1.81 | 771517 |
1736984100 | 2 | 0.29 | 16.96 | 1.75 | 2.06 | 1.59 | 2792439 |
1736897700 | 1.71 | -0.07 | -3.66 | 1.78 | 1.81 | 1.6500999 | 873329 |
1736811300 | 1.775 | -0.32 | -15.07 | 2.08 | 2.1199 | 1.77 | 1585423 |
1736552100 | 2.09 | -4.11 | -66.29 | 1.9801 | 2.19 | 1.87 | 5682129 |
1736379300 | 6.2 | -0.6 | -8.82 | 6.8 | 6.8 | 6.17 | 148470 |
1736292900 | 6.8 | 0.3 | 4.62 | 6.54 | 7.09 | 6.54 | 167678 |
1736206500 | 6.5 | -0.06 | -0.91 | 6.76 | 6.8676 | 6.37 | 197918 |
1735947300 | 6.5599999 | 0.35 | 5.64 | 6.25 | 7.02 | 6.25 | 334512 |
1735860900 | 6.21 | 0.1 | 1.64 | 6.21 | 6.4675 | 6.07 | 231865 |
1735688100 | 6.11 | 0.06 | 0.99 | 6.07 | 6.21 | 5.79 | 453868 |
1735601700 | 6.05 | -0.32 | -5.02 | 6.33 | 6.455 | 5.91 | 276039 |
1735342500 | 6.37 | -0.28 | -4.21 | 6.6635 | 6.77 | 6.14 | 231120 |
1735256100 | 6.65 | 0.25 | 3.91 | 6.38 | 6.77 | 6.3099999 | 208947 |
1735077840 | 6.4 | -0.11 | -1.69 | 6.61 | 6.72 | 6.1291 | 136124 |
1734996900 | 6.51 | -0.39 | -5.65 | 6.72 | 6.7276 | 6.15 | 235410 |
1734737700 | 6.9 | -0.15 | -2.13 | 6.85 | 7.5 | 6.755 | 416246 |
1734651300 | 7.05 | -0.05 | -0.70 | 7.14 | 7.57 | 6.83 | 147892 |
1734564900 | 7.1 | -0.38 | -5.08 | 7.53 | 7.61 | 6.871 | 213649 |
1734478500 | 7.48 | 0.08 | 1.08 | 7.6033 | 7.66 | 7.19 | 151988 |
1734392100 | 7.4 | 0.23 | 3.21 | 7.04 | 7.86 | 7 | 427794 |
1734132900 | 7.17 | -1.05 | -12.77 | 8.55 | 8.55 | 7.07 | 227270 |
1734046500 | 8.22 | -1.03 | -11.14 | 9.09 | 9.5 | 8.1199999 | 328439 |
1733960100 | 9.25 | -0.24 | -2.53 | 9.53 | 9.8 | 9.2 | 135451 |
1733873700 | 9.49 | -0.67 | -6.59 | 10.09 | 10.5708 | 9.3 | 128253 |
1733787300 | 10.16 | -0.15 | -1.45 | 10.31 | 10.8 | 10.09 | 93165 |
1733528100 | 10.31 | 0.85 | 8.99 | 9.885 | 10.42 | 9.71 | 150027 |
1733441700 | 9.46 | -0.44 | -4.44 | 10.01 | 10.36 | 9.3905999 | 190494 |
1733355300 | 9.9 | -0.65 | -6.16 | 10.5 | 10.71 | 9.685 | 105835 |
1733268900 | 10.55 | -0.24 | -2.22 | 10.545 | 11.62 | 10.22 | 242818 |
1733182500 | 10.79 | 0.75 | 7.47 | 9.89 | 10.99 | 9.829 | 318399 |
1732917840 | 10.04 | -0.39 | -3.74 | 10.46 | 10.48 | 9.735 | 67732 |
1732750500 | 10.43 | 0.97 | 10.25 | 9.45 | 10.56 | 9.45 | 194897 |
1732664100 | 9.46 | 0.06 | 0.64 | 9.44 | 9.93 | 9.0494 | 222147 |
1732577700 | 9.4 | 0.51 | 5.74 | 9.59 | 10.15 | 9.3699999 | 254709 |
1732318500 | 8.89 | 0 | 0.00 | 8.3765 | 9.15 | 8.3765 | 249288 |
1732232100 | 8.89 | -0.88 | -8.96 | 9.755 | 9.82 | 8.68 | 412687 |
1732145700 | 9.765 | 0.23 | 2.36 | 9.35 | 10.0764 | 9.23 | 198173 |
1732059300 | 9.5399999 | 0.32 | 3.47 | 9.045 | 9.59 | 8.81 | 131843 |
1731972900 | 9.22 | -0.25 | -2.64 | 9.49 | 9.59 | 8.58 | 261626 |
1731713700 | 9.47 | -0.63 | -6.24 | 10.0779 | 10.0779 | 9.4 | 190400 |
1731627300 | 10.1 | -1.05 | -9.42 | 10.8733 | 11.14 | 10 | 286962 |
1731540900 | 11.15 | -0.2 | -1.76 | 11.6499 | 12.2 | 11.12 | 167197 |
1731454500 | 11.35 | -1.53 | -11.88 | 12.84 | 13.55 | 10.91 | 408097 |
1731368100 | 12.88 | -0.15 | -1.15 | 13.25 | 13.996 | 11.675 | 482121 |
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