Hot Features
プレミアム
Incyte Corporation (INCY)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 1.86 | 2.57261410788 | 72.3 | 74.55 | 71.36 | 1172755 | 73.19454207 | CS |
| 4 | 4.4 | 6.30733944954 | 69.76 | 75.04 | 69.3501 | 1423986 | 72.36333313 | CS |
| 12 | -8.43 | -10.207046858 | 82.59 | 83.95 | 65.02 | 1920471 | 72.62211899 | CS |
| 26 | 6.33 | 9.3321539142 | 67.83 | 83.95 | 60.18 | 1897564 | 69.21701735 | CS |
| 52 | 14.86 | 25.0590219224 | 59.3 | 83.95 | 50.3498 | 2284035 | 63.23218947 | CS |
| 156 | 0.51 | 0.692464358452 | 73.65 | 86.29 | 50.27 | 1841756 | 66.91421562 | CS |
| 260 | 1.61 | 2.21915920055 | 72.55 | 111.05 | 50.27 | 1702413 | 72.17006064 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 74.16 | 0.39 | 0.53 | 73.91 | 75.18 | 73.6 | 1282023 |
| 1738280100 | 73.77 | 0.05 | 0.07 | 74.16 | 74.55 | 73.29 | 1294770 |
| 1738193700 | 73.72 | 0.57 | 0.78 | 73.22 | 74.105 | 72.67 | 1246590 |
| 1738107300 | 73.15 | 0.51 | 0.70 | 72.69 | 73.9865 | 71.85 | 992187 |
| 1738020900 | 72.64 | 0.05 | 0.07 | 72.29 | 73.425 | 71.36 | 1055985 |
| 1737761700 | 72.59 | 0.18 | 0.25 | 72.3 | 73.68 | 72.3 | 1274244 |
| 1737675300 | 72.41 | 0 | 0.00 | 72.41 | 72.41 | 72.41 | 0 |
| 1737588900 | 72.41 | -1.06 | -1.44 | 73.47 | 73.47 | 71.975 | 1147126 |
| 1737502500 | 73.47 | 1.54 | 2.14 | 72.21 | 73.98 | 71.95 | 1865487 |
| 1737156900 | 71.93 | -0.54 | -0.75 | 72.87 | 73 | 71.85 | 1004227 |
| 1737070500 | 72.47 | 0.01 | 0.01 | 72.51 | 72.98 | 71.72 | 1099995 |
| 1736984100 | 72.46 | 0.53 | 0.74 | 72.96 | 73.83 | 72.21 | 1101762 |
| 1736897700 | 71.93 | -0.44 | -0.61 | 72.34 | 72.93 | 71.22 | 1595842 |
| 1736811300 | 72.37 | 1.83 | 2.59 | 70.54 | 72.94 | 69.65 | 1602128 |
| 1736552100 | 70.54 | -2.59 | -3.54 | 72.21 | 72.6 | 69.53 | 2045962 |
| 1736379300 | 73.13 | -0.06 | -0.08 | 73.19 | 74.01 | 72.85 | 1571225 |
| 1736292900 | 73.19 | 1.28 | 1.78 | 73.06 | 75.04 | 72.455 | 1836410 |
| 1736206500 | 71.91 | 2.28 | 3.27 | 69.45 | 72.79 | 69.45 | 1931151 |
| 1735947300 | 69.63 | 0.1 | 0.14 | 69.76 | 70.44 | 69.3501 | 1542670 |
| 1735860900 | 69.53 | 0.46 | 0.67 | 69.67 | 70.27 | 68.92 | 1061837 |
| 1735688100 | 69.07 | 0.65 | 0.95 | 68.54 | 69.2 | 68.19 | 1008958 |
| 1735601700 | 68.42 | -0.81 | -1.17 | 68.56 | 68.87 | 67.7 | 825918 |
| 1735342500 | 69.23 | -0.33 | -0.47 | 68.71 | 69.9 | 68.1862 | 966375 |
| 1735256100 | 69.56 | -0.35 | -0.50 | 69.52 | 70.115 | 69.25 | 764511 |
| 1735077840 | 69.91 | 0.07 | 0.10 | 69.88 | 70.1 | 68.92 | 395905 |
| 1734996900 | 69.84 | 1 | 1.45 | 68.58 | 70.19 | 68.15 | 1611109 |
| 1734737700 | 68.84 | 1.78 | 2.65 | 66.89 | 69.11 | 66.89 | 6805483 |
| 1734651300 | 67.06 | -0.49 | -0.73 | 68.64 | 68.64 | 66.33 | 2026717 |
| 1734564900 | 67.55 | -1.85 | -2.67 | 69.18 | 69.63 | 67.55 | 1897849 |
| 1734478500 | 69.4 | -0.4 | -0.57 | 68.78 | 69.74 | 68.51 | 1971461 |
| 1734392100 | 69.8 | 1.25 | 1.82 | 69.31 | 70.88 | 68.6175 | 2889622 |
| 1734132900 | 68.55 | -2.28 | -3.22 | 70.64 | 70.79 | 68.52 | 1769106 |
| 1734046500 | 70.83 | -1.66 | -2.29 | 70.5 | 72.11 | 70.48 | 1387862 |
| 1733960100 | 72.49 | 0.01 | 0.01 | 72.65 | 73.5 | 72.1 | 1425595 |
| 1733873700 | 72.48 | 0.37 | 0.51 | 72.11 | 73.1 | 71.35 | 2406780 |
| 1733787300 | 72.11 | -3.81 | -5.02 | 75.94 | 75.9799 | 71.8 | 1758125 |
| 1733528100 | 75.92 | 1 | 1.33 | 75.27 | 76.46 | 75.02 | 1322445 |
| 1733441700 | 74.92 | 0.3 | 0.40 | 73.02 | 75.37 | 72.87 | 1862790 |
| 1733355300 | 74.62 | 2.59 | 3.60 | 73.4 | 75.32 | 73.3373 | 2615129 |
| 1733268900 | 72.03 | -1.21 | -1.65 | 72.73 | 73 | 71.7207 | 1667666 |
| 1733182500 | 73.24 | -1.35 | -1.81 | 74.28 | 74.7 | 72.64 | 1737255 |
| 1732917840 | 74.59 | -0.86 | -1.14 | 75.6 | 76.08 | 74.22 | 797636 |
| 1732750500 | 75.45 | 0.65 | 0.87 | 75 | 76.14 | 74.75 | 1150769 |
| 1732664100 | 74.8 | 1.28 | 1.74 | 74.14 | 74.95 | 73.1 | 1475633 |
| 1732577700 | 73.52 | 1.8 | 2.51 | 72.34 | 73.87 | 72.25 | 3339811 |
| 1732318500 | 71.72 | 1.33 | 1.89 | 70.43 | 72 | 70.33 | 1521879 |
| 1732232100 | 70.39 | -0.66 | -0.93 | 71.33 | 71.4 | 69.3 | 2145220 |
| 1732145700 | 71.05 | 0.49 | 0.69 | 70.66 | 71.68 | 70.25 | 2312364 |
| 1732059300 | 70.56 | -6.41 | -8.33 | 67.11 | 74.1 | 65.019999 | 10881497 |
| 1731972900 | 76.97 | 1.1 | 1.45 | 75.89 | 77.01 | 75.4236 | 1840976 |
| 1731713700 | 75.87 | -1.86 | -2.39 | 77.15 | 77.87 | 73.25 | 3842699 |
| 1731627300 | 77.73 | -2.75 | -3.42 | 80.155 | 80.46 | 77.58 | 1875790 |
| 1731540900 | 80.48 | -0.1 | -0.12 | 80.8 | 81.7 | 80.37 | 1573615 |
| 1731454500 | 80.58 | -0.95 | -1.17 | 81.55 | 82.02 | 80.2 | 1843166 |
| 1731368100 | 81.53 | -1.85 | -2.22 | 83.54 | 83.54 | 81.16 | 1880974 |
| 1731108900 | 83.38 | 1.04 | 1.26 | 82.59 | 83.95 | 82.145 | 3235745 |
| 1731022500 | 82.34 | 1.39 | 1.72 | 81 | 82.97 | 79.53 | 2636682 |
| 1730936100 | 80.95 | 3.67 | 4.75 | 78.45 | 82.19 | 78.21 | 4939048 |
| 1730849700 | 77.28 | 1.53 | 2.02 | 75.61 | 77.37 | 75.34 | 1251565 |
| 1730763300 | 75.75 | -0.38 | -0.50 | 75.07 | 76.57 | 75.07 | 1463498 |
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
