Hot Features
プレミアム
Century Therapeutics Inc (IPSC)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0528 | -5.55789473684 | 0.95 | 1 | 0.8693 | 435979 | 0.91491106 | CS |
| 4 | -0.1228 | -12.0392156863 | 1.02 | 1.18 | 0.8693 | 472416 | 1.00629075 | CS |
| 12 | -0.4628 | -34.0294117647 | 1.36 | 1.83 | 0.8693 | 618352 | 1.24970553 | CS |
| 26 | -1.4428 | -61.6581196581 | 2.34 | 2.55 | 0.8693 | 452238 | 1.42154599 | CS |
| 52 | -2.9128 | -76.4514435696 | 3.81 | 5.51 | 0.8693 | 336075 | 2.09986687 | CS |
| 156 | -12.1128 | -93.1037663336 | 13.01 | 15.375 | 0.8693 | 197276 | 3.83481592 | CS |
| 260 | -18.6028 | -95.398974359 | 19.5 | 32.899 | 0.8693 | 193983 | 6.88478444 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.8972 | -0.0121 | -1.33 | 0.9398 | 0.9398 | 0.89 | 444604 |
| 1737156900 | 0.9093 | 0.0041 | 0.45 | 0.9257 | 0.954 | 0.8945 | 373338 |
| 1737070500 | 0.9052 | -0.0369 | -3.92 | 0.9314 | 0.9481 | 0.8693 | 412115 |
| 1736984100 | 0.9421 | 0.0069 | 0.74 | 0.95 | 1 | 0.903 | 513860 |
| 1736897700 | 0.9352 | -0.0349 | -3.60 | 1.01 | 1.01 | 0.91 | 390194 |
| 1736811300 | 0.9701 | -0.0199 | -2.01 | 0.99 | 1.01 | 0.9375 | 462296 |
| 1736552100 | 0.99 | -0.08 | -7.48 | 1.03 | 1.06 | 0.9831 | 660864 |
| 1736379300 | 1.07 | 0.01 | 0.94 | 1.18 | 1.18 | 1.04 | 1250449 |
| 1736292900 | 1.06 | 0.01 | 0.95 | 1.085 | 1.17 | 1.04 | 673464 |
| 1736206500 | 1.05 | -0.06 | -5.41 | 1.12 | 1.16 | 1.05 | 331216 |
| 1735947300 | 1.11 | 0.07 | 6.73 | 1.04 | 1.1399999 | 1.04 | 353045 |
| 1735860900 | 1.04 | 0.03 | 2.97 | 1.03 | 1.09 | 1.01 | 315602 |
| 1735688100 | 1.01 | 0.01 | 1.00 | 1.04 | 1.045 | 0.98 | 374145 |
| 1735601700 | 1 | -0.04 | -3.85 | 1.045 | 1.045 | 1 | 322025 |
| 1735342500 | 1.04 | -0.04 | -3.70 | 1.07 | 1.11 | 1.02 | 314066 |
| 1735256100 | 1.08 | 0.06 | 5.37 | 1.02 | 1.09 | 0.98 | 367380 |
| 1735077840 | 1.025 | 0 | 0.49 | 1.02 | 1.03 | 0.9501 | 516025 |
| 1734996900 | 1.02 | -0.08 | -7.27 | 1.09 | 1.09 | 1.01 | 597738 |
| 1734737700 | 1.1 | 0.05 | 4.76 | 1.0494 | 1.12 | 1.045 | 959638 |
| 1734651300 | 1.05 | 0.01 | 0.48 | 1.04 | 1.11 | 0.98 | 824246 |
| 1734564900 | 1.045 | -0.12 | -10.30 | 1.17 | 1.17 | 1.03 | 986969 |
| 1734478500 | 1.165 | -0.01 | -0.43 | 1.17 | 1.18 | 1.1299999 | 535153 |
| 1734392100 | 1.17 | -0.05 | -4.10 | 1.146 | 1.2549999 | 1.1299999 | 1011036 |
| 1734132900 | 1.22 | -0.03 | -2.40 | 1.22 | 1.2649999 | 1.18 | 916233 |
| 1734046500 | 1.25 | -0.1 | -7.41 | 1.36 | 1.37 | 1.24 | 1006286 |
| 1733960100 | 1.35 | -0.06 | -4.26 | 1.3899999 | 1.43 | 1.33 | 783769 |
| 1733873700 | 1.41 | -0.06 | -4.08 | 1.5 | 1.62 | 1.36 | 988742 |
| 1733787300 | 1.47 | -0.05 | -3.29 | 1.6 | 1.74 | 1.47 | 1187121 |
| 1733528100 | 1.52 | 0.09 | 6.29 | 1.44 | 1.58 | 1.43 | 541238 |
| 1733441700 | 1.43 | -0.01 | -0.69 | 1.42 | 1.475 | 1.4 | 410851 |
| 1733355300 | 1.44 | -0.11 | -7.10 | 1.55 | 1.59 | 1.43 | 1003097 |
| 1733268900 | 1.55 | -0.13 | -7.74 | 1.685 | 1.69 | 1.52 | 550648 |
| 1733182500 | 1.68 | -0.04 | -2.33 | 1.73 | 1.83 | 1.6299999 | 687550 |
| 1732917840 | 1.72 | 0.09 | 5.52 | 1.65 | 1.745 | 1.62 | 649375 |
| 1732750500 | 1.6299999 | 0.28 | 20.74 | 1.36 | 1.6299999 | 1.355 | 1260949 |
| 1732664100 | 1.35 | 0.05 | 3.85 | 1.34 | 1.3787 | 1.3 | 1049355 |
| 1732577700 | 1.3 | 0.09 | 7.44 | 1.22 | 1.435 | 1.2 | 1110505 |
| 1732318500 | 1.21 | -0.03 | -2.42 | 1.2101 | 1.27 | 1.2 | 522945 |
| 1732232100 | 1.24 | -0.02 | -1.59 | 1.27 | 1.27 | 1.2 | 320853 |
| 1732145700 | 1.26 | -0.02 | -1.56 | 1.27 | 1.2901 | 1.22 | 420279 |
| 1732059300 | 1.28 | 0.03 | 2.40 | 1.22 | 1.28 | 1.21 | 439642 |
| 1731972900 | 1.25 | 0.03 | 2.46 | 1.24 | 1.29 | 1.21 | 424596 |
| 1731713700 | 1.22 | -0.04 | -3.17 | 1.31 | 1.31 | 1.2 | 598148 |
| 1731627300 | 1.26 | -0.07 | -5.26 | 1.4235 | 1.43 | 1.25 | 529970 |
| 1731540900 | 1.33 | -0.08 | -5.67 | 1.455 | 1.5 | 1.32 | 676556 |
| 1731454500 | 1.41 | -0.06 | -4.08 | 1.49 | 1.49 | 1.4 | 396970 |
| 1731368100 | 1.47 | 0.03 | 2.08 | 1.47 | 1.49 | 1.43 | 276920 |
| 1731108900 | 1.44 | -0.02 | -1.37 | 1.47 | 1.51 | 1.42 | 324425 |
| 1731022500 | 1.46 | 0.07 | 5.04 | 1.36 | 1.5693999 | 1.35 | 650728 |
| 1730936100 | 1.3899999 | 0.06 | 4.51 | 1.42 | 1.45 | 1.26 | 512173 |
| 1730849700 | 1.33 | 0.06 | 4.72 | 1.25 | 1.43 | 1.25 | 554913 |
| 1730763300 | 1.27 | 0.01 | 0.79 | 1.25 | 1.3 | 1.18 | 457782 |
| 1730500500 | 1.26 | 0.11 | 9.57 | 1.17 | 1.31 | 1.16 | 421204 |
| 1730414100 | 1.15 | -0.13 | -10.16 | 1.28 | 1.28 | 1.1399999 | 698022 |
| 1730327700 | 1.28 | -0.08 | -5.88 | 1.36 | 1.36 | 1.26 | 648067 |
| 1730241300 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.3899999 | 1.3 | 579165 |
| 1730154900 | 1.4 | 0.01 | 0.72 | 1.43 | 1.455 | 1.3799999 | 368384 |
| 1729895700 | 1.3899999 | -0.07 | -4.79 | 1.46 | 1.46 | 1.33 | 518347 |
| 1729809300 | 1.46 | -0.07 | -4.58 | 1.52 | 1.54 | 1.43 | 328732 |
| 1729722900 | 1.53 | -0.05 | -3.16 | 1.58 | 1.605 | 1.5 | 175213 |
| 1729636500 | 1.58 | 0.04 | 2.60 | 1.52 | 1.59 | 1.46 | 152952 |
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
