Lyell Immunopharma Inc (LYEL)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.45 | -25.9475218659 | 17.15 | 17.43 | 11.7 | 175982 | 12.84773916 | CS |
| 4 | -6.37 | -33.4032511799 | 19.07 | 19.5 | 11.7 | 103287 | 15.2465649 | CS |
| 12 | -8.45 | -39.9527186761 | 21.15 | 25.25 | 11.7 | 85981 | 19.22238997 | CS |
| 26 | -16.3 | -56.2068965517 | 29 | 45 | 11.7 | 99208 | 23.84562769 | CS |
| 52 | -0.32 | -2.45775729647 | 13.02 | 45 | 8.46 | 83129 | 19.23249389 | CS |
| 156 | 9.61 | 311.003236246 | 3.09 | 45 | 0.39 | 694265 | 2.37502633 | CS |
| 260 | -6.05 | -32.2666666667 | 18.75 | 45 | 0.39 | 781383 | 4.08653 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 12.7 | 0.39 | 3.17 | 12.5 | 13.03 | 12.145 | 99182 |
| 1780958100 | 12.31 | 0.34 | 2.84 | 12.2 | 12.47 | 11.85 | 124775 |
| 1780698900 | 11.97 | -1.08 | -8.28 | 12.99 | 13.51 | 11.7 | 96694 |
| 1780612500 | 13.05 | 0.48 | 3.82 | 12.59 | 13.125 | 11.945 | 127431 |
| 1780526100 | 12.57 | -2.32 | -15.58 | 14.87 | 14.87 | 12.3401 | 413046 |
| 1780439700 | 14.89 | -2.26 | -13.18 | 17.15 | 17.43 | 14.705 | 117964 |
| 1780353300 | 17.15 | -0.18 | -1.04 | 17.23 | 17.65 | 16.739999 | 82611 |
| 1780094100 | 17.33 | 0.5 | 2.97 | 16.87 | 17.475 | 16.3 | 65625 |
| 1780007700 | 16.83 | 0.1 | 0.60 | 16.77 | 17.16 | 16.39 | 57241 |
| 1779921300 | 16.73 | 0.36 | 2.20 | 16.5 | 17.21 | 16.01 | 84009 |
| 1779834900 | 16.37 | -1.09 | -6.24 | 17.46 | 17.65 | 16.09 | 134055 |
| 1779489300 | 17.46 | 0.16 | 0.92 | 17.19 | 17.69 | 16.85 | 54339 |
| 1779402900 | 17.3 | 0.08 | 0.46 | 16.95 | 17.69 | 16.14 | 69810 |
| 1779316500 | 17.22 | 1.09 | 6.76 | 16.26 | 17.3 | 16.02 | 82097 |
| 1779230100 | 16.129999 | -0.38 | -2.30 | 16 | 16.43 | 15.49 | 119027 |
| 1779143700 | 16.51 | -1.41 | -7.87 | 17.88 | 17.9999 | 16.395 | 96268 |
| 1778884500 | 17.92 | -1.1 | -5.78 | 18.56 | 18.73 | 17.43 | 107626 |
| 1778798100 | 19.02 | -0.22 | -1.14 | 19.25 | 19.5 | 18.36 | 37599 |
| 1778711700 | 19.24 | -0.01 | -0.05 | 19.1 | 19.41 | 18.64 | 39438 |
| 1778625300 | 19.25 | 0.05 | 0.26 | 19.07 | 19.49 | 18.68 | 52804 |
| 1778538900 | 19.2 | -0.13 | -0.67 | 18.91 | 20.7 | 18.55 | 97150 |
| 1778279700 | 19.33 | -0.73 | -3.64 | 19.93 | 20.5132 | 19.14 | 62048 |
| 1778193300 | 20.06 | -0.79 | -3.79 | 21.23 | 21.23 | 19.535 | 52203 |
| 1778106900 | 20.85 | 0.23 | 1.12 | 20.67 | 21.27 | 20.2 | 36451 |
| 1778020500 | 20.62 | -0.1 | -0.48 | 21.02 | 21.27 | 20.32 | 51876 |
| 1777934100 | 20.72 | -0.11 | -0.53 | 20.57 | 21.48 | 20.57 | 50382 |
| 1777674900 | 20.83 | 1.1 | 5.58 | 20.03 | 21.205 | 19.93 | 54249 |
| 1777588500 | 19.73 | -0.87 | -4.22 | 20.64 | 21.545 | 19.59 | 51642 |
| 1777502100 | 20.6 | -0.89 | -4.14 | 21.48 | 21.82 | 20.375 | 56031 |
| 1777415700 | 21.49 | -1.13 | -5.00 | 22.52 | 23.68 | 21.17 | 63268 |
| 1777329300 | 22.62 | 0.21 | 0.94 | 22.26 | 23.2 | 21.89 | 65704 |
| 1777070100 | 22.41 | -1.19 | -5.04 | 23.24 | 23.67 | 22.25 | 53482 |
| 1776983700 | 23.6 | -1.18 | -4.76 | 24.76 | 24.95 | 23.12 | 80609 |
| 1776897300 | 24.78 | 0.88 | 3.66 | 24.4 | 24.78 | 23.65 | 72001 |
| 1776810900 | 23.905 | -0.99 | -3.96 | 25 | 25 | 23.33 | 76436 |
| 1776724500 | 24.89 | 0.88 | 3.67 | 23.87 | 25.03 | 23.375 | 127406 |
| 1776465300 | 24.01 | 0.31 | 1.31 | 23.93 | 24.645 | 23.75 | 94064 |
| 1776378900 | 23.7 | -0.14 | -0.59 | 23.84 | 24.6 | 23.305 | 57767 |
| 1776292500 | 23.84 | 0.47 | 2.01 | 23.45 | 24.26 | 23.37 | 86632 |
| 1776206100 | 23.37 | -1.43 | -5.77 | 24.99 | 25.25 | 23.2 | 131021 |
| 1776119700 | 24.8 | 2.41 | 10.76 | 22.7 | 25 | 22.48 | 169017 |
| 1775860500 | 22.39 | -1.46 | -6.12 | 23.74 | 24.225 | 22.37 | 102806 |
| 1775774100 | 23.85 | 0.94 | 4.10 | 23.12 | 24.18 | 22.845 | 114454 |
| 1775687700 | 22.91 | 1.13 | 5.19 | 22.5 | 23.49 | 21.42 | 69206 |
| 1775601300 | 21.78 | 0.09 | 0.41 | 21.54 | 22.77 | 21.03 | 102040 |
| 1775514900 | 21.69 | 0.48 | 2.26 | 21.16 | 22.66 | 21.16 | 60918 |
| 1775169300 | 21.21 | 0.4 | 1.92 | 20.34 | 21.7 | 19.78 | 88865 |
| 1775082900 | 20.81 | 0.75 | 3.74 | 20.14 | 22 | 19.76 | 97665 |
| 1774996500 | 20.06 | 0.77 | 3.99 | 19.62 | 20.67 | 19.53 | 50318 |
| 1774910100 | 19.29 | -0.38 | -1.93 | 19.48 | 20.16 | 19.18 | 53152 |
| 1774650900 | 19.67 | -0.55 | -2.72 | 20.15 | 20.28 | 18.3001 | 55826 |
| 1774564500 | 20.22 | 0.08 | 0.40 | 19.9 | 21.09 | 19.9 | 49611 |
| 1774478100 | 20.14 | 0.44 | 2.23 | 19.55 | 21.2 | 19.55 | 79763 |
| 1774391700 | 19.7 | 0.15 | 0.77 | 19.32 | 19.89 | 18.725 | 48492 |
| 1774305300 | 19.55 | 0.43 | 2.25 | 19.13 | 19.8481 | 17.34 | 100969 |
| 1774046100 | 19.12 | -1.65 | -7.94 | 20.23 | 21.48 | 19.11 | 76043 |
| 1773959700 | 20.77 | 0.71 | 3.54 | 19.87 | 21.06 | 19.8 | 65093 |
| 1773873300 | 20.06 | -0.08 | -0.40 | 19.99 | 20.55 | 18.9 | 86237 |
| 1773786900 | 20.14 | -0.99 | -4.69 | 21.15 | 21.96 | 19.54 | 133564 |
| 1773700500 | 21.13 | -0.12 | -0.56 | 21.37 | 22.64 | 20.525 | 171176 |
| 1773441300 | 21.25 | -3.53 | -14.23 | 24.78 | 25.48 | 20.885 | 141884 |
| 1773354900 | 24.775 | -0.37 | -1.45 | 24.69 | 25.62 | 23.94 | 95055 |
| 1773268500 | 25.14 | -0.49 | -1.91 | 25.85 | 26.5 | 24.13 | 138116 |
| 1773182100 | 25.63 | 0.13 | 0.51 | 26.29 | 27.75 | 25.48 | 117483 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。