Hot Features
プレミアム
Madrigal Pharmaceuticals Inc (MDGL)
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 | -36.15 | -6.89490749571 | 524.3 | 535.76 | 451.74 | 295770 | 487.85592503 | CS |
| 4 | -43.05 | -8.10429216867 | 531.2 | 559 | 451.74 | 312890 | 513.16758625 | CS |
| 12 | 57.65 | 13.3914053426 | 430.5 | 572.195 | 421.55 | 309896 | 506.17300424 | CS |
| 26 | -91.52 | -15.7882933393 | 579.67 | 615 | 416.21 | 322456 | 503.97310439 | CS |
| 52 | 216.16 | 79.4735100555 | 271.99 | 615 | 268.69 | 342347 | 448.1966959 | CS |
| 156 | 228.15 | 87.75 | 260 | 615 | 119.7604 | 386459 | 306.49092017 | CS |
| 260 | 383.22 | 365.214905175 | 104.93 | 615 | 52.33 | 340714 | 259.72361101 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780439700 | 452.86 | -28.37 | -5.90 | 475.8 | 476.96 | 451.74 | 427352 |
| 1780353300 | 481.23 | -16.04 | -3.23 | 495.74 | 496.07 | 479 | 234191 |
| 1780094100 | 497.27 | -18.69 | -3.62 | 514.57 | 520.30499 | 496.625 | 436111 |
| 1780007700 | 515.96 | -11.71 | -2.22 | 523.96 | 529.86 | 513.07 | 237004 |
| 1779921300 | 527.66999 | 3.39 | 0.65 | 524.29999 | 535.76 | 521.16 | 144194 |
| 1779834900 | 524.28 | 7.02 | 1.36 | 516.48 | 529 | 508.01 | 331020 |
| 1779489300 | 517.26 | 3.67 | 0.71 | 514 | 520.89 | 507.055 | 160825 |
| 1779402900 | 513.59 | 0.12 | 0.02 | 510.96 | 519.99 | 503.26 | 210776 |
| 1779316500 | 513.47 | 1.65 | 0.32 | 518.72 | 523.155 | 499.34 | 361185 |
| 1779230100 | 511.82 | -10.41 | -1.99 | 520 | 528.99 | 508.86 | 258957 |
| 1779143700 | 522.23 | -1.46 | -0.28 | 522.19 | 523.845 | 501.02 | 325889 |
| 1778884500 | 523.69 | -16.2 | -3.00 | 540.55999 | 543.78 | 522.4 | 222529 |
| 1778798100 | 539.89 | 21.02 | 4.05 | 522.34 | 547.24 | 518.315 | 343666 |
| 1778711700 | 518.87 | 8.61 | 1.69 | 510.44 | 523.57 | 506.025 | 374970 |
| 1778625300 | 510.26 | 13.23 | 2.66 | 494.06 | 511.11 | 490.13 | 235083 |
| 1778538900 | 497.03 | -13.01 | -2.55 | 511.32 | 514 | 493.57 | 307869 |
| 1778279700 | 510.04 | -24.82 | -4.64 | 535 | 541.57 | 510 | 379285 |
| 1778193300 | 534.86 | -4.87 | -0.90 | 534.1 | 542 | 512.28 | 384579 |
| 1778106900 | 539.73 | 37.26 | 7.42 | 531.2 | 559 | 519.88 | 569421 |
| 1778020500 | 502.47 | -16.19 | -3.12 | 518.22 | 522.01 | 497.2325 | 331153 |
| 1777934100 | 518.66 | 4.94 | 0.96 | 510.5 | 524.79999 | 509.66 | 183891 |
| 1777674900 | 513.72 | -3.67 | -0.71 | 518.11 | 520.775 | 504.005 | 196705 |
| 1777588500 | 517.39 | -1.19 | -0.23 | 518.58 | 523.85 | 511 | 227405 |
| 1777502100 | 518.58 | 1.89 | 0.37 | 512.6 | 519.04999 | 501.59 | 153890 |
| 1777415700 | 516.69 | -3.4 | -0.65 | 523.98 | 528.28 | 515.0801 | 218474 |
| 1777329300 | 520.09 | 7.7 | 1.50 | 510.88 | 524.30999 | 508.515 | 216141 |
| 1777070100 | 512.39 | -6.35 | -1.22 | 518 | 522.17999 | 500.97 | 205808 |
| 1776983700 | 518.74 | -10.4 | -1.97 | 529.14 | 535.29 | 516.49 | 330245 |
| 1776897300 | 529.14 | 1.45 | 0.27 | 531.69 | 536.32 | 523.239 | 199231 |
| 1776810900 | 527.69 | 0.58 | 0.11 | 526.49 | 534.39 | 516.43499 | 209328 |
| 1776724500 | 527.11 | -4.91 | -0.92 | 530.66 | 530.66 | 521.91999 | 297190 |
| 1776465300 | 532.02 | 7.26 | 1.38 | 529.94 | 536.86 | 522.80999 | 345770 |
| 1776378900 | 524.76 | 6.18 | 1.19 | 515.11 | 526.87 | 510.58 | 198272 |
| 1776292500 | 518.58 | -6.41 | -1.22 | 529.80999 | 529.80999 | 510.7 | 225874 |
| 1776206100 | 524.99 | -0.68 | -0.13 | 532.1 | 539.165 | 518.79999 | 302836 |
| 1776119700 | 525.66999 | 6.06 | 1.17 | 524.28 | 534.52 | 520.52 | 363880 |
| 1775860500 | 519.61 | -4.69 | -0.89 | 525 | 525.67999 | 507.54 | 293100 |
| 1775774100 | 524.29999 | 4.55 | 0.88 | 516.96 | 525.99 | 510.64 | 268951 |
| 1775687700 | 519.75 | 7.86 | 1.54 | 514.89 | 520.08 | 503.93 | 342264 |
| 1775601300 | 511.89 | -21.99 | -4.12 | 527.96 | 529.49 | 504.6994 | 347547 |
| 1775514900 | 533.88 | -13.01 | -2.38 | 538.36 | 547.17999 | 530.41 | 293842 |
| 1775169300 | 546.89 | 17.05 | 3.22 | 531.19 | 547.98 | 522.49 | 345119 |
| 1775082900 | 529.84 | 6.37 | 1.22 | 531.32 | 545.255 | 525 | 421161 |
| 1774996500 | 523.47 | 18.13 | 3.59 | 514.64 | 538.79999 | 510.605 | 404288 |
| 1774910100 | 505.34 | -5.34 | -1.05 | 511 | 522 | 502.14 | 372796 |
| 1774650900 | 510.68 | -8.08 | -1.56 | 515.7 | 523.335 | 498.03 | 486875 |
| 1774564500 | 518.76 | 56.83 | 12.30 | 457.29 | 572.195 | 455.56 | 1373335 |
| 1774478100 | 461.93 | 16.89 | 3.80 | 454.97 | 471.72 | 450.965 | 297685 |
| 1774391700 | 445.04 | -2.68 | -0.60 | 443.1 | 449.135 | 439.465 | 233178 |
| 1774305300 | 447.72 | 6.56 | 1.49 | 447.96 | 454.98 | 442.4 | 220441 |
| 1774046100 | 441.16 | -13.06 | -2.88 | 454.81 | 466.9 | 439.75 | 195266 |
| 1773959700 | 454.22 | 12.22 | 2.76 | 442.64 | 460 | 439.675 | 281986 |
| 1773873300 | 442 | -1.18 | -0.27 | 440 | 446.18 | 427.76 | 314439 |
| 1773786900 | 443.18 | 2.35 | 0.53 | 440.02 | 452.2 | 440.02 | 191372 |
| 1773700500 | 440.83 | -4 | -0.90 | 446.84 | 455 | 440 | 359033 |
| 1773441300 | 444.83 | 6.1 | 1.39 | 440.64 | 447.48 | 434.3 | 219792 |
| 1773354900 | 438.73 | 7.2 | 1.67 | 427.275 | 441.37 | 421.55 | 283853 |
| 1773268500 | 431.53 | -1.25 | -0.29 | 430.5 | 438 | 426.035 | 276620 |
| 1773182100 | 432.78 | -0.42 | -0.10 | 433.04 | 443.42 | 430.01 | 254534 |
| 1773095700 | 433.2 | 0.37 | 0.09 | 418.72 | 438.8394 | 418.72 | 287600 |
| 1772840100 | 432.83 | -6.51 | -1.48 | 430.115 | 439.43 | 421.88 | 438403 |
| 1772753700 | 439.34 | 4.54 | 1.04 | 434.5 | 444.43 | 426.965 | 272650 |
| 1772667300 | 434.8 | 8.95 | 2.10 | 429.86 | 443.605 | 423.98 | 265104 |
| 1772580900 | 425.85 | -9.77 | -2.24 | 432.06 | 432.06 | 416.21 | 286603 |
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。
