
Iterum Therapeutics PLC (ITRM)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -2.61437908497 | 1.53 | 1.62 | 1.42 | 326476 | 1.48867397 | CS |
4 | -0.01 | -0.666666666667 | 1.5 | 1.75 | 1.28 | 615704 | 1.49474527 | CS |
12 | -0.55 | -26.9607843137 | 2.04 | 3.02 | 1.28 | 893403 | 1.93694741 | CS |
26 | 0.27 | 22.131147541 | 1.22 | 3.02 | 0.808 | 1716345 | 1.75853352 | CS |
52 | 0.26 | 21.1382113821 | 1.23 | 3.02 | 0.808 | 945174 | 1.71977686 | CS |
156 | 1.17 | 365.625 | 0.32 | 3.1305 | 0.175 | 848383 | 0.96839156 | CS |
260 | -1.45 | -49.3197278912 | 2.94 | 6.02 | 0.175 | 3619578 | 1.34940831 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 1.49 | 0 | 0.00 | 1.5 | 1.54 | 1.4635 | 317137 |
1740094500 | 1.49 | 0.01 | 0.68 | 1.48 | 1.52 | 1.42 | 303577 |
1740008100 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.43 | 173167 |
1739921700 | 1.49 | -0.05 | -3.25 | 1.55 | 1.55 | 1.47 | 536080 |
1739576100 | 1.54 | 0.04 | 2.67 | 1.49 | 1.58 | 1.47 | 364018 |
1739489700 | 1.5 | 0.09 | 6.38 | 1.3799999 | 1.51 | 1.36 | 364321 |
1739403300 | 1.41 | 0.11 | 8.46 | 1.31 | 1.42 | 1.29 | 385743 |
1739316900 | 1.3 | -0.09 | -6.47 | 1.3799999 | 1.3899999 | 1.28 | 505148 |
1739230500 | 1.3899999 | -0.04 | -2.80 | 1.33 | 1.4197 | 1.315 | 810444 |
1738971300 | 1.43 | -0.06 | -4.03 | 1.6 | 1.6 | 1.3899999 | 1717018 |
1738884900 | 1.49 | -0.08 | -5.10 | 1.6 | 1.6 | 1.48 | 851160 |
1738798500 | 1.57 | 0.02 | 1.29 | 1.57 | 1.6 | 1.52 | 422521 |
1738712100 | 1.55 | 0.01 | 0.65 | 1.54 | 1.62 | 1.52 | 673057 |
1738625700 | 1.54 | -0.06 | -3.75 | 1.57 | 1.6 | 1.51 | 829083 |
1738366500 | 1.6 | 0.03 | 1.91 | 1.6399999 | 1.75 | 1.56 | 1592184 |
1738280100 | 1.57 | 0.07 | 4.67 | 1.52 | 1.6 | 1.51 | 665676 |
1738193700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.54 | 1.49 | 367621 |
1738107300 | 1.49 | 0 | 0.00 | 1.49 | 1.54 | 1.4601 | 572764 |
1738020900 | 1.49 | -0.03 | -1.97 | 1.5 | 1.545 | 1.46 | 537408 |
1737761700 | 1.52 | 0 | 0.00 | 1.53 | 1.5799 | 1.51 | 496312 |
1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1737588900 | 1.52 | 0 | 0.00 | 1.52 | 1.55 | 1.4711 | 394923 |
1737502500 | 1.52 | -0.02 | -1.30 | 1.54 | 1.5799 | 1.51 | 403069 |
1737156900 | 1.54 | 0 | 0.00 | 1.55 | 1.61 | 1.47 | 537330 |
1737070500 | 1.54 | -0.05 | -3.14 | 1.59 | 1.65 | 1.5101 | 609186 |
1736984100 | 1.59 | -0.01 | -0.63 | 1.6299999 | 1.6995 | 1.59 | 394539 |
1736897700 | 1.6 | -0.04 | -2.44 | 1.62 | 1.7 | 1.58 | 631070 |
1736811300 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.7 | 1.59 | 852044 |
1736552100 | 1.65 | -0.15 | -8.33 | 1.81 | 1.85 | 1.625 | 924927 |
1736379300 | 1.8 | -0.07 | -3.74 | 1.86 | 1.86 | 1.77 | 591944 |
1736292900 | 1.87 | -0.11 | -5.56 | 2 | 2.0299999 | 1.855 | 381487 |
1736206500 | 1.98 | 0.08 | 4.21 | 1.98 | 2.1 | 1.95 | 829031 |
1735947300 | 1.9 | 0.07 | 3.83 | 1.85 | 1.94 | 1.81 | 476448 |
1735860900 | 1.83 | 0.06 | 3.39 | 1.78 | 1.845 | 1.76 | 269252 |
1735688100 | 1.77 | -0.03 | -1.67 | 1.85 | 1.8611 | 1.69 | 722203 |
1735601700 | 1.8 | -0.1 | -5.26 | 1.88 | 1.8863 | 1.78 | 529873 |
1735342500 | 1.9 | -0.1 | -5.00 | 1.93 | 2.025 | 1.86 | 799549 |
1735256100 | 2 | 0.26 | 14.94 | 1.7 | 2.0299 | 1.7 | 1554205 |
1735077840 | 1.74 | -0.04 | -2.25 | 1.78 | 1.79 | 1.68 | 445342 |
1734996900 | 1.78 | 0.01 | 0.56 | 1.82 | 1.87 | 1.755 | 500904 |
1734737700 | 1.77 | 0.02 | 1.14 | 1.75 | 1.81 | 1.75 | 667081 |
1734651300 | 1.75 | 0.08 | 4.79 | 1.7 | 1.77 | 1.69 | 534244 |
1734564900 | 1.67 | -0.16 | -8.74 | 1.83 | 1.8563 | 1.625 | 1134916 |
1734478500 | 1.83 | -0.04 | -2.14 | 1.86 | 1.9493 | 1.8 | 714714 |
1734392100 | 1.87 | 0.07 | 3.89 | 1.79 | 1.9178 | 1.79 | 778296 |
1734132900 | 1.8 | -0.18 | -9.09 | 1.99 | 2.05 | 1.78 | 2572306 |
1734046500 | 1.98 | 0 | 0.00 | 2 | 2.18 | 1.95 | 1141152 |
1733960100 | 1.98 | -0.32 | -13.91 | 2.12 | 2.27 | 1.85 | 2897116 |
1733873700 | 2.3 | -0.61 | -20.96 | 2.39 | 2.62 | 2.25 | 3538279 |
1733787300 | 2.91 | 0.21 | 7.78 | 2.71 | 3.02 | 2.7 | 1158409 |
1733528100 | 2.7 | -0.14 | -4.93 | 2.94 | 2.95 | 2.55 | 2669021 |
1733441700 | 2.84 | 0.45 | 18.83 | 2.45 | 2.95 | 2.4 | 2361546 |
1733355300 | 2.39 | 0.15 | 6.70 | 2.3 | 2.42 | 2.2 | 786722 |
1733268900 | 2.24 | -0.15 | -6.28 | 2.5 | 2.52 | 2.2 | 1478693 |
1733182500 | 2.39 | 0.37 | 18.32 | 2.02 | 2.42 | 1.95 | 2264644 |
1732917840 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.15 | 1.92 | 616602 |
1732750500 | 2.0299999 | -0.02 | -0.98 | 2.09 | 2.185 | 2 | 1326870 |
1732664100 | 2.05 | 0.06 | 3.02 | 2.02 | 2.18 | 2.0099999 | 1537121 |
1732577700 | 1.99 | 0.18 | 9.94 | 1.79 | 2.0099999 | 1.78 | 1526790 |
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