
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 | 0.1005 | 16.7472087985 | 0.6001 | 0.7035 | 0.5717 | 1129995 | 0.62670163 | CS |
4 | 0.1251 | 21.7376194613 | 0.5755 | 0.7035 | 0.5092 | 1330078 | 0.58920202 | CS |
12 | -0.2294 | -24.6666666667 | 0.93 | 1.04 | 0.5092 | 1192949 | 0.65461559 | CS |
26 | -0.7494 | -51.6827586207 | 1.45 | 1.62 | 0.5092 | 1185837 | 0.92438606 | CS |
52 | -1.3994 | -66.6380952381 | 2.1 | 3.2556 | 0.5092 | 1050611 | 1.42888852 | CS |
156 | -5.2294 | -88.1854974705 | 5.93 | 8.74 | 0.5092 | 1065318 | 3.08352785 | CS |
260 | -18.0494 | -96.2634666667 | 18.75 | 19.84 | 0.5092 | 970542 | 3.93447198 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 0.7007 | 0.0407 | 6.17 | 0.6791 | 0.7272999 | 0.670001 | 1094328 |
1740094500 | 0.66 | 0.0412 | 6.66 | 0.63 | 0.68525 | 0.61755 | 1422749 |
1740008100 | 0.6188 | 0.0094 | 1.54 | 0.601 | 0.6235 | 0.5961 | 630496 |
1739921700 | 0.6094 | -0.0007 | -0.11 | 0.61 | 0.618 | 0.5717 | 767226 |
1739576100 | 0.6101 | 0.0281 | 4.83 | 0.605 | 0.6253 | 0.5884 | 1759976 |
1739489700 | 0.582 | 0.0452 | 8.42 | 0.5451 | 0.6046 | 0.53 | 3355082 |
1739403300 | 0.5368 | -0.008 | -1.47 | 0.531 | 0.555 | 0.5107469 | 1334192 |
1739316900 | 0.5447999 | -0.0087 | -1.57 | 0.546 | 0.5578 | 0.5092 | 2221733 |
1739230500 | 0.5535 | -0.0201 | -3.50 | 0.5756 | 0.584 | 0.5456 | 2031143 |
1738971300 | 0.5736 | -0.0174 | -2.94 | 0.5977 | 0.6049 | 0.5654 | 721839 |
1738884900 | 0.591 | -0.029 | -4.68 | 0.6171 | 0.628 | 0.5699999 | 3959031 |
1738798500 | 0.62 | 0.0173 | 2.87 | 0.6066 | 0.6355 | 0.6 | 809260 |
1738712100 | 0.6027 | 0.0182 | 3.11 | 0.585 | 0.6297 | 0.5813 | 1006713 |
1738625700 | 0.5845 | -0.0058 | -0.98 | 0.575 | 0.6148 | 0.5717 | 867436 |
1738366500 | 0.5903 | 0.0071 | 1.22 | 0.5992 | 0.6 | 0.5736 | 873769 |
1738280100 | 0.5832 | 0.0034 | 0.59 | 0.6099 | 0.6099 | 0.5545 | 523598 |
1738193700 | 0.5798 | -0.0297 | -4.87 | 0.6074 | 0.64 | 0.5699999 | 584595 |
1738107300 | 0.6095 | -0.0171 | -2.73 | 0.641 | 0.641 | 0.595 | 458248 |
1738020900 | 0.6266 | 0.0216 | 3.57 | 0.5874 | 0.6522 | 0.5858 | 1344053 |
1737761700 | 0.605 | 0.0295 | 5.13 | 0.5755 | 0.6347 | 0.5755 | 792745 |
1737675300 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
1737588900 | 0.5755 | 0.0066 | 1.16 | 0.58 | 0.6 | 0.5702 | 773745 |
1737502500 | 0.5689 | -0.0066 | -1.15 | 0.59 | 0.61 | 0.5682 | 884446 |
1737156900 | 0.5755 | 0.0166001 | 2.97 | 0.5639 | 0.6042999 | 0.5581 | 601915 |
1737070500 | 0.5588999 | -0.0383 | -6.41 | 0.6 | 0.61 | 0.5588999 | 913405 |
1736984100 | 0.5971999 | 0.0226999 | 3.95 | 0.583 | 0.615 | 0.5786 | 582655 |
1736897700 | 0.5745 | -0.0192 | -3.23 | 0.6 | 0.6085 | 0.5505 | 1804998 |
1736811300 | 0.5937 | -0.0103 | -1.71 | 0.604 | 0.604 | 0.5805 | 771489 |
1736552100 | 0.604 | -0.0477 | -7.32 | 0.623 | 0.636 | 0.6001 | 895635 |
1736379300 | 0.6516999 | -0.0118 | -1.78 | 0.66 | 0.6646 | 0.6321 | 669259 |
1736292900 | 0.6635 | -0.0145 | -2.14 | 0.678 | 0.7065 | 0.6625 | 623685 |
1736206500 | 0.678 | -0.0199 | -2.85 | 0.707 | 0.717 | 0.6707 | 876103 |
1735947300 | 0.6979 | 0.0529 | 8.20 | 0.65 | 0.723 | 0.65 | 821284 |
1735860900 | 0.645 | 0.005 | 0.78 | 0.6375999 | 0.677 | 0.6375999 | 736899 |
1735688100 | 0.64 | 0.019 | 3.06 | 0.6323 | 0.6457 | 0.62 | 624526 |
1735601700 | 0.621 | -0.029 | -4.46 | 0.63 | 0.649 | 0.603 | 882513 |
1735342500 | 0.65 | 0.0003 | 0.05 | 0.6593 | 0.6959999 | 0.637 | 686528 |
1735256100 | 0.6497 | 0.0368 | 6.00 | 0.6 | 0.7047 | 0.5971999 | 893955 |
1735077840 | 0.6129 | -0.0027 | -0.44 | 0.607 | 0.6266 | 0.6019 | 742278 |
1734996900 | 0.6156 | 0.0029 | 0.47 | 0.6231 | 0.6365499 | 0.6001 | 798571 |
1734737700 | 0.6127 | -0.0283 | -4.41 | 0.6247 | 0.6458 | 0.5976 | 2827684 |
1734651300 | 0.641 | 0.0461 | 7.75 | 0.6 | 0.6559 | 0.5816 | 2804884 |
1734564900 | 0.5949 | -0.051 | -7.90 | 0.6459 | 0.6653 | 0.5949 | 1723739 |
1734478500 | 0.6459 | -0.0245 | -3.65 | 0.667 | 0.6899999 | 0.641 | 1507178 |
1734392100 | 0.6704 | -0.0034 | -0.50 | 0.677 | 0.6967 | 0.65 | 1799335 |
1734132900 | 0.6738 | -0.0864 | -11.37 | 0.7602 | 0.7602 | 0.6473 | 2947470 |
1734046500 | 0.7602 | -0.0898 | -10.56 | 0.83 | 0.8495 | 0.75405 | 1803812 |
1733960100 | 0.85 | -0.0652 | -7.12 | 0.92 | 0.93 | 0.837 | 1660063 |
1733873700 | 0.9152 | 0.0152 | 1.69 | 0.91 | 0.9501 | 0.89 | 1100495 |
1733787300 | 0.9 | -0.0042 | -0.46 | 0.8868 | 0.9175 | 0.8853 | 682428 |
1733528100 | 0.9042 | -0.0158 | -1.72 | 0.93 | 0.95 | 0.89 | 901609 |
1733441700 | 0.92 | -0.0221 | -2.35 | 0.948 | 0.9704 | 0.9108 | 1181031 |
1733355300 | 0.9421 | 0.0035 | 0.37 | 0.9357 | 0.965 | 0.907 | 684895 |
1733268900 | 0.9386 | -0.0614 | -6.14 | 0.99 | 1.04 | 0.9324 | 1050947 |
1733182500 | 1 | 0.0549 | 5.81 | 0.94 | 1.02 | 0.923 | 886856 |
1732917840 | 0.9451 | 0.0246 | 2.67 | 0.95 | 0.9675 | 0.9121 | 488302 |
1732750500 | 0.9205 | -0.0032 | -0.35 | 0.9308 | 0.9969 | 0.92 | 415218 |
1732664100 | 0.9237 | 0.0108 | 1.18 | 0.9151 | 1.03 | 0.89 | 1232070 |
1732577700 | 0.9129 | -0.0371 | -3.91 | 0.96 | 1.04 | 0.865 | 3712526 |
1732318500 | 0.95 | 0.0334 | 3.64 | 0.9166 | 0.9831 | 0.900001 | 1013116 |
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