Hot Features
プレミアム
Seres Therapeutics Inc (MCRB)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.75 | -9.80392156863 | 7.65 | 8.25 | 6.63 | 127483 | 7.27289735 | CS |
| 4 | 0.62 | 9.87261146497 | 6.28 | 8.25 | 5.31 | 125349 | 6.99895311 | CS |
| 12 | -1.77 | -20.4152249135 | 8.67 | 9.11 | 5.31 | 79839 | 7.17574625 | CS |
| 26 | -8.6 | -55.4838709677 | 15.5 | 16.42 | 5.31 | 71200 | 8.71520673 | CS |
| 52 | -5.47 | -44.219886823 | 12.37 | 29.98 | 5.31 | 119046 | 15.62157177 | CS |
| 156 | 2.12 | 44.3514644351 | 4.78 | 29.98 | 0.36 | 2071107 | 1.52281207 | CS |
| 260 | -14.56 | -67.8471575023 | 21.46 | 29.98 | 0.36 | 1867072 | 3.14080565 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783636500 | 6.74 | -0.4 | -5.60 | 7.19 | 7.4535 | 6.63 | 121940 |
| 1783550100 | 7.14 | -1 | -12.29 | 7.91 | 8.1 | 6.99 | 258089 |
| 1783463700 | 8.14 | 0.43 | 5.58 | 7.65 | 8.25 | 7.59 | 98838 |
| 1783377300 | 7.71 | -0.03 | -0.39 | 7.65 | 7.78 | 7.54 | 31064 |
| 1783031700 | 7.74 | -0.2 | -2.52 | 7.95 | 8.06 | 7.48 | 130844 |
| 1782945300 | 7.94 | 0.05 | 0.63 | 7.82 | 8 | 7.6138 | 150891 |
| 1782858900 | 7.89 | 0.1 | 1.28 | 7.78 | 8 | 7.6 | 113862 |
| 1782772500 | 7.79 | 0.71 | 10.03 | 7.07 | 7.7971 | 7.07 | 131519 |
| 1782513300 | 7.08 | 0.24 | 3.43 | 6.85 | 7.57 | 6.84 | 301500 |
| 1782426900 | 6.845 | 0.04 | 0.51 | 6.8 | 7.0975 | 6.5199999 | 119938 |
| 1782340500 | 6.81 | -0.24 | -3.40 | 7.02 | 7.27 | 6.75 | 48879 |
| 1782254100 | 7.05 | 0.45 | 6.82 | 6.72 | 7.4 | 6.72 | 73929 |
| 1782167700 | 6.6 | -0.01 | -0.15 | 6.68 | 7.05 | 6.3099999 | 81647 |
| 1781822100 | 6.61 | 0.15 | 2.32 | 6.4 | 6.7 | 6.075 | 124626 |
| 1781735700 | 6.46 | 0.49 | 8.21 | 6.03 | 6.78 | 5.92 | 125769 |
| 1781649300 | 5.97 | 0.35 | 6.23 | 5.66 | 6.15 | 5.44 | 80928 |
| 1781562900 | 5.62 | -0.08 | -1.40 | 5.82 | 6.1767 | 5.3099999 | 152616 |
| 1781303700 | 5.7 | -0.62 | -9.81 | 6.28 | 6.3949999 | 5.63 | 109396 |
| 1781217300 | 6.32 | -0.17 | -2.62 | 6.5 | 6.8 | 6.26 | 85270 |
| 1781130900 | 6.49 | 0.16 | 2.53 | 6.47 | 6.74 | 6.1 | 72623 |
| 1781044500 | 6.33 | 0.05 | 0.80 | 6.47 | 6.95 | 6.195 | 83573 |
| 1780958100 | 6.28 | -0.35 | -5.28 | 6.73 | 6.99 | 6.01 | 89005 |
| 1780698900 | 6.63 | -0.22 | -3.21 | 7.8 | 7.8 | 6.32 | 280880 |
| 1780612500 | 6.85 | -0.32 | -4.46 | 7 | 7.16 | 6.62 | 132729 |
| 1780526100 | 7.17 | -0.16 | -2.18 | 7.19 | 7.723 | 7.08 | 49862 |
| 1780439700 | 7.33 | -0.31 | -4.06 | 7.62 | 7.9856 | 7 | 48783 |
| 1780353300 | 7.64 | 0.32 | 4.37 | 7.35 | 7.64 | 7.2 | 29989 |
| 1780094100 | 7.32 | -0.26 | -3.43 | 7.62 | 7.7499 | 7.32 | 41807 |
| 1780007700 | 7.58 | -0.05 | -0.66 | 7.69 | 7.87 | 7.48 | 39057 |
| 1779921300 | 7.63 | 0.04 | 0.53 | 7.7 | 7.8 | 7.53 | 25630 |
| 1779834900 | 7.59 | -0.33 | -4.17 | 7.85 | 8.1 | 7.41 | 45307 |
| 1779489300 | 7.92 | -0.13 | -1.61 | 7.97 | 8.1 | 7.635 | 21038 |
| 1779402900 | 8.05 | 0.39 | 5.09 | 7.51 | 8.09 | 7.51 | 27901 |
| 1779316500 | 7.66 | 0.22 | 2.96 | 7.5 | 7.71 | 7.44 | 20111 |
| 1779230100 | 7.44 | -0.15 | -1.98 | 7.69 | 7.765 | 7.425 | 28131 |
| 1779143700 | 7.59 | -0.05 | -0.65 | 7.53 | 7.8911 | 7.3301 | 31353 |
| 1778884500 | 7.64 | -0.39 | -4.86 | 7.82 | 7.895 | 7.5 | 16957 |
| 1778798100 | 8.03 | 0.27 | 3.48 | 7.7 | 8.1 | 7.6 | 36600 |
| 1778711700 | 7.76 | -0.2 | -2.51 | 8.02 | 8.02 | 7.76 | 35473 |
| 1778625300 | 7.96 | 0.12 | 1.53 | 7.83 | 8.1 | 7.695 | 24008 |
| 1778538900 | 7.84 | 0.14 | 1.82 | 7.68 | 8 | 7.68 | 34362 |
| 1778279700 | 7.7 | -0.02 | -0.26 | 7.7 | 7.8699 | 7.5 | 27918 |
| 1778193300 | 7.72 | -0.28 | -3.50 | 7.97 | 8 | 7.42 | 48253 |
| 1778106900 | 8 | 0.5 | 6.67 | 7.6 | 8.18 | 7.51 | 109829 |
| 1778020500 | 7.5 | -0.19 | -2.47 | 7.51 | 7.82 | 6.87 | 109324 |
| 1777934100 | 7.69 | 0.08 | 1.05 | 7.63 | 8.2899999 | 7.63 | 48083 |
| 1777674900 | 7.61 | 0.24 | 3.26 | 7.44 | 7.74 | 7.4 | 23585 |
| 1777588500 | 7.37 | 0.32 | 4.54 | 7.09 | 7.5 | 7.09 | 29994 |
| 1777502100 | 7.05 | -0.04 | -0.56 | 7.15 | 7.365 | 6.5601 | 113672 |
| 1777415700 | 7.09 | -0.23 | -3.14 | 7.45 | 7.7399 | 6.98 | 49716 |
| 1777329300 | 7.32 | -0.78 | -9.63 | 8 | 8.15 | 7.06 | 123195 |
| 1777070100 | 8.1 | 0.01 | 0.12 | 8.16 | 8.335 | 7.78 | 60760 |
| 1776983700 | 8.09 | -0.35 | -4.15 | 8.45 | 8.735 | 7.99 | 44685 |
| 1776897300 | 8.44 | -0.06 | -0.71 | 8.71 | 8.92 | 8.34 | 51586 |
| 1776810900 | 8.5 | -0.44 | -4.92 | 8.81 | 9.11 | 8.5 | 25485 |
| 1776724500 | 8.94 | 0.05 | 0.56 | 8.81 | 8.96 | 8.6 | 22755 |
| 1776465300 | 8.89 | 0.06 | 0.68 | 8.67 | 9.105 | 8.67 | 105277 |
| 1776378900 | 8.83 | -0.01 | -0.11 | 8.93 | 8.93 | 8.5849 | 58377 |
| 1776292500 | 8.84 | 0.23 | 2.67 | 8.6199999 | 8.86 | 8.4784 | 42463 |
| 1776206100 | 8.61 | 0.03 | 0.35 | 8.66 | 9.14 | 8.5 | 60664 |
| 1776119700 | 8.58 | 0.26 | 3.13 | 8.35 | 8.74 | 8.3 | 24740 |
| 1775860500 | 8.32 | -0.39 | -4.48 | 8.72 | 9.0662 | 8.27 | 45855 |
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
メールアドレスで登録
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。
