Hot Features
プレミアム
Incyte Corporation (INCY)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.945 | -2.74853387974 | 70.765 | 70.88 | 66.33 | 2093160 | 68.58294937 | CS |
| 4 | -1.68 | -2.3829787234 | 70.5 | 76.46 | 66.33 | 1826659 | 71.96628093 | CS |
| 12 | 3.18 | 4.84460694698 | 65.64 | 83.95 | 64.59 | 1958512 | 72.38962142 | CS |
| 26 | 7.55 | 12.3225069365 | 61.27 | 83.95 | 56.75 | 2163887 | 67.21283727 | CS |
| 52 | 6.82 | 11 | 62 | 83.95 | 50.3498 | 2301175 | 62.62978375 | CS |
| 156 | -4.91 | -6.65943306659 | 73.73 | 86.29 | 50.27 | 1863203 | 67.02785825 | CS |
| 260 | -23.19 | -25.2037821976 | 92.01 | 111.05 | 50.27 | 1707523 | 72.33046115 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 76.13 | 2.01 | 2.71 | 74.12 | 76.33 | 73.91 | 2260926 |
| 1730414100 | 74.12 | 0.19 | 0.26 | 73.18 | 74.675 | 73.18 | 2023686 |
| 1730327700 | 73.93 | 0.33 | 0.45 | 73.6 | 74.6 | 72.5 | 2459007 |
| 1730241300 | 73.6 | 7.91 | 12.04 | 67.53 | 74.07 | 66.95 | 4578684 |
| 1730154900 | 65.69 | 0.62 | 0.95 | 65.489999 | 65.879999 | 64.86 | 2067325 |
| 1729895700 | 65.069999 | -0.17 | -0.26 | 65.319999 | 65.735 | 64.989999 | 1086374 |
| 1729809300 | 65.239999 | 0.07 | 0.11 | 65.239999 | 65.91 | 65.08 | 1208613 |
| 1729722900 | 65.17 | -0.42 | -0.64 | 65.489999 | 66.099999 | 64.76 | 1251934 |
| 1729636500 | 65.59 | 0.32 | 0.49 | 65.03 | 65.78 | 64.599999 | 734953 |
| 1729550100 | 65.269999 | -1.12 | -1.69 | 66.33 | 66.55 | 64.87 | 841024 |
| 1729290900 | 66.39 | -0.04 | -0.06 | 66.41 | 66.95 | 65.9 | 742383 |
| 1729204500 | 66.43 | 0.26 | 0.39 | 65.989999 | 66.489999 | 65.435 | 1355894 |
| 1729118100 | 66.17 | -0.12 | -0.18 | 66.379999 | 66.61 | 65.93 | 857238 |
| 1729031700 | 66.29 | 0.85 | 1.30 | 65.89 | 67.06 | 65.6789 | 1178555 |
| 1728945300 | 65.44 | -0.68 | -1.03 | 65.79 | 65.79 | 64.93 | 748152 |
| 1728686100 | 66.12 | 0.75 | 1.15 | 65.489999 | 66.25 | 65.375 | 1592792 |
| 1728599700 | 65.37 | -0.39 | -0.59 | 65.3 | 65.5 | 64.59 | 1101061 |
| 1728513300 | 65.76 | 0.02 | 0.03 | 65.629999 | 66.519999 | 65.239999 | 1017802 |
| 1728426900 | 65.739999 | -0.02 | -0.03 | 65.58 | 66.31 | 65.459999 | 1010335 |
| 1728340500 | 65.76 | -1.73 | -2.56 | 67.36 | 67.47 | 65.7 | 1528536 |
| 1728081300 | 67.49 | 0.45 | 0.67 | 67.37 | 67.56 | 66.45 | 1236688 |
| 1727994900 | 67.04 | -0.59 | -0.87 | 67.28 | 67.98 | 66.83 | 1426472 |
| 1727908500 | 67.63 | -0.43 | -0.63 | 67.68 | 67.82 | 66.26 | 1348916 |
| 1727822100 | 68.06 | 1.96 | 2.97 | 66.68 | 68.17 | 65.989999 | 2737008 |
| 1727735700 | 66.099999 | 0.27 | 0.41 | 65.16 | 66.959999 | 65.16 | 1622181 |
| 1727476500 | 65.83 | 0.7 | 1.07 | 65.64 | 66.79 | 65.625 | 1590020 |
| 1727390100 | 65.129999 | 1.91 | 3.02 | 63.1 | 65.209999 | 62.86 | 1986667 |
| 1727303700 | 63.22 | -0.48 | -0.75 | 64.12 | 64.59 | 62.57 | 1579992 |
| 1727217300 | 63.7 | -0.42 | -0.66 | 64.15 | 64.2 | 62.96 | 2036198 |
| 1727130900 | 64.12 | -1.62 | -2.46 | 65.89 | 65.97 | 64.065 | 2033047 |
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
