Hot Features
プレミアム
Nurix Therapeutics Inc (NRIX)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.34 | -2.38764044944 | 14.24 | 14.87 | 12.98 | 1025420 | 13.71553225 | CS |
| 4 | -2.75 | -16.5165165165 | 16.65 | 17.46 | 12.98 | 824192 | 14.84511538 | CS |
| 12 | -5.35 | -27.7922077922 | 19.25 | 20.66 | 12.98 | 725639 | 17.21722201 | CS |
| 26 | -11.63 | -45.5542499021 | 25.53 | 29.56 | 12.98 | 835973 | 20.99668642 | CS |
| 52 | 1.17 | 9.19088766693 | 12.73 | 29.56 | 11.9 | 881549 | 19.37749018 | CS |
| 156 | -0.56 | -3.87275242047 | 14.46 | 29.56 | 4.22 | 618443 | 14.81224435 | CS |
| 260 | -6.35 | -31.3580246914 | 20.25 | 52.38 | 4.22 | 521059 | 18.4014088 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 13.9 | 0.24 | 1.76 | 13.78 | 14.06 | 13.56 | 681299 |
| 1742337300 | 13.66 | -0.27 | -1.94 | 13.69 | 13.855 | 13.505 | 652119 |
| 1742250900 | 13.93 | 0.34 | 2.50 | 13.345 | 13.96 | 13.04 | 744139 |
| 1741991700 | 13.59 | 0.4 | 3.03 | 13.42 | 13.64 | 13.115 | 680828 |
| 1741905300 | 13.19 | -1.35 | -9.28 | 14.45 | 14.67 | 12.98 | 1890779 |
| 1741818900 | 14.54 | 0.64 | 4.60 | 14.24 | 14.87 | 14.105 | 1159234 |
| 1741732500 | 13.9 | 0.31 | 2.28 | 13.54 | 13.965 | 13.3 | 588977 |
| 1741646100 | 13.59 | -0.27 | -1.95 | 13.66 | 14.16 | 13.33 | 578427 |
| 1741390500 | 13.86 | -0.19 | -1.35 | 13.85 | 14.29 | 13.71 | 567686 |
| 1741304100 | 14.05 | -0.22 | -1.54 | 14.1 | 14.43 | 13.82 | 500690 |
| 1741217700 | 14.27 | 0.01 | 0.07 | 14.395 | 14.448 | 13.85 | 709607 |
| 1741131300 | 14.26 | 0.07 | 0.49 | 13.895 | 14.58 | 13.54 | 683524 |
| 1741044900 | 14.19 | -1.26 | -8.16 | 15.37 | 15.51 | 13.855 | 1282998 |
| 1740785700 | 15.45 | 0.45 | 3.00 | 14.84 | 15.46 | 14.39 | 1102578 |
| 1740699300 | 15 | -2.06 | -12.08 | 16.97 | 17.29 | 14.99 | 1048395 |
| 1740612900 | 17.06 | 0.59 | 3.58 | 16.71 | 17.21 | 16.45 | 690219 |
| 1740526500 | 16.469999 | -0.39 | -2.31 | 16.66 | 16.739999 | 15.88 | 1145476 |
| 1740440100 | 16.86 | -0.01 | -0.06 | 16.9 | 17.2 | 16.379999 | 551341 |
| 1740180900 | 16.87 | -0.17 | -1.00 | 17.25 | 17.46 | 16.75 | 523593 |
| 1740094500 | 17.04 | -0.31 | -1.79 | 17.07 | 17.33 | 16.8678 | 565334 |
| 1740008100 | 17.35 | 0.62 | 3.71 | 16.649999 | 17.405 | 16.559999 | 817901 |
| 1739921700 | 16.73 | -0.86 | -4.89 | 17.71 | 18.06 | 16.73 | 621634 |
| 1739576100 | 17.59 | 0.02 | 0.11 | 17.67 | 18.02 | 17.18 | 661987 |
| 1739489700 | 17.57 | 0.26 | 1.50 | 17.61 | 17.85 | 17.14 | 424716 |
| 1739403300 | 17.31 | 0.19 | 1.11 | 16.75 | 17.35 | 16.66 | 604577 |
| 1739316900 | 17.12 | -0.89 | -4.94 | 17.76 | 18.18 | 16.95 | 946541 |
| 1739230500 | 18.01 | -0.87 | -4.61 | 19.35 | 19.35 | 17.94 | 469319 |
| 1738971300 | 18.88 | -0.16 | -0.84 | 19.11 | 19.34 | 18.53 | 756844 |
| 1738884900 | 19.04 | -0.16 | -0.83 | 19.2 | 19.53 | 18.88 | 750653 |
| 1738798500 | 19.2 | 0.61 | 3.28 | 18.8 | 19.61 | 18.61 | 660376 |
| 1738712100 | 18.59 | -0.36 | -1.90 | 18.92 | 19.355 | 18.29 | 802948 |
| 1738625700 | 18.95 | -0.76 | -3.86 | 19.6 | 19.675 | 18.7 | 634659 |
| 1738366500 | 19.71 | -0.31 | -1.52 | 20.05 | 20.5 | 19.41 | 775381 |
| 1738280100 | 20.015 | 0.37 | 1.86 | 20.01 | 20.41 | 19.24 | 695140 |
| 1738193700 | 19.65 | 0.09 | 0.46 | 19.56 | 20.53 | 19.51 | 578041 |
| 1738107300 | 19.56 | -0.25 | -1.26 | 19.94 | 19.97 | 19.17 | 576854 |
| 1738020900 | 19.81 | -0.12 | -0.60 | 19.69 | 20.66 | 19.48 | 560304 |
| 1737761700 | 19.93 | 0.25 | 1.27 | 19.8 | 20.39 | 19.7275 | 532113 |
| 1737675300 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1737588900 | 19.68 | 0.08 | 0.41 | 19.57 | 19.88 | 19.485 | 432852 |
| 1737502500 | 19.6 | 0.46 | 2.40 | 19.505 | 20.15 | 19.33 | 577892 |
| 1737156900 | 19.14 | -0.35 | -1.80 | 19.72 | 20.07 | 18.745 | 784026 |
| 1737070500 | 19.49 | -0.66 | -3.28 | 20.17 | 20.17 | 19.31 | 525094 |
| 1736984100 | 20.15 | 1.55 | 8.33 | 19.45 | 20.5 | 19.21 | 800647 |
| 1736897700 | 18.6 | -0.41 | -2.16 | 19.29 | 19.805 | 18.39 | 1220846 |
| 1736811300 | 19.01 | 0.77 | 4.22 | 18.09 | 19.13 | 17.5 | 813735 |
| 1736552100 | 18.24 | -1.27 | -6.51 | 19.02 | 19.135 | 17.575 | 885706 |
| 1736379300 | 19.51 | 0.61 | 3.23 | 18.81 | 19.74 | 18.72 | 860368 |
| 1736292900 | 18.9 | -0.32 | -1.66 | 19.1212 | 19.59 | 18.74 | 432957 |
| 1736206500 | 19.22 | -0.49 | -2.49 | 19.56 | 19.91 | 19.03 | 331020 |
| 1735947300 | 19.71 | 0.2 | 1.03 | 19.575 | 20.2 | 19.42 | 746848 |
| 1735860900 | 19.51 | 0.67 | 3.56 | 19.08 | 19.79 | 18.86 | 600563 |
| 1735688100 | 18.84 | 0.2 | 1.07 | 18.92 | 19.12 | 18.31 | 982308 |
| 1735601700 | 18.64 | -0.47 | -2.46 | 19.03 | 19.03 | 18.44 | 517327 |
| 1735342500 | 19.11 | -0.82 | -4.11 | 19.575 | 20.22 | 18.91 | 681484 |
| 1735256100 | 19.93 | 0.36 | 1.84 | 19.25 | 19.96 | 19.02 | 454897 |
| 1735077840 | 19.57 | -0.41 | -2.05 | 19.77 | 19.78 | 19.1 | 351436 |
| 1734996900 | 19.98 | 0.15 | 0.76 | 19.72 | 20.16 | 19.375 | 373173 |
| 1734737700 | 19.83 | -0.21 | -1.05 | 19.87 | 20.61 | 19.66 | 2834516 |
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
