Hot Features
プレミアム
OnKure Therapeutics Inc (OKUR)
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 | -0.925 | -11.0250297974 | 8.39 | 9.4017 | 7.465 | 83319 | 8.43610468 | CS |
| 4 | -3.185 | -29.9061032864 | 10.65 | 11 | 7.465 | 166590 | 8.48557986 | CS |
| 12 | -10.385 | -58.1792717087 | 17.85 | 19.4 | 7.465 | 96565 | 12.06742177 | CS |
| 26 | -10.935 | -59.4293478261 | 18.4 | 19.9992 | 7.465 | 94332 | 12.83351893 | CS |
| 52 | -10.935 | -59.4293478261 | 18.4 | 19.9992 | 7.465 | 94332 | 12.83351893 | CS |
| 156 | -10.935 | -59.4293478261 | 18.4 | 19.9992 | 7.465 | 94332 | 12.83351893 | CS |
| 260 | -10.935 | -59.4293478261 | 18.4 | 19.9992 | 7.465 | 94332 | 12.83351893 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 7.81 | -0.1 | -1.26 | 8.11 | 8.27 | 7.78 | 32956 |
| 1736292900 | 7.91 | -0.59 | -6.94 | 8.38 | 8.7799 | 7.76 | 66262 |
| 1736206500 | 8.5 | -0.47 | -5.24 | 8.91 | 9.4017 | 8.5 | 147805 |
| 1735947300 | 8.97 | 0.45 | 5.28 | 8.39 | 9.27 | 8.39 | 86254 |
| 1735860900 | 8.52 | -0.08 | -0.93 | 8.7 | 9.19 | 8.33 | 83617 |
| 1735688100 | 8.6 | 0.33 | 3.99 | 8.51 | 9.38 | 8.205 | 87917 |
| 1735601700 | 8.27 | 0.11 | 1.35 | 7.89 | 8.34 | 7.75 | 135568 |
| 1735342500 | 8.16 | -0.03 | -0.37 | 8 | 8.41 | 7.995 | 75553 |
| 1735256100 | 8.19 | 0.3 | 3.80 | 8 | 8.69 | 7.8 | 119205 |
| 1735077840 | 7.89 | -0.29 | -3.55 | 8.19 | 8.27 | 7.81 | 29214 |
| 1734996900 | 8.18 | -0.2 | -2.39 | 8.28 | 8.55 | 7.69 | 380256 |
| 1734737700 | 8.38 | 0.33 | 4.10 | 8.05 | 8.57 | 7.73 | 500685 |
| 1734651300 | 8.05 | -0.56 | -6.50 | 8.77 | 8.84 | 7.94 | 152139 |
| 1734564900 | 8.61 | -0.12 | -1.37 | 8.75 | 9.5 | 8.57 | 512922 |
| 1734478500 | 8.73 | -0.35 | -3.85 | 9.15 | 9.67 | 8.65 | 141912 |
| 1734392100 | 9.08 | -0.78 | -7.91 | 9.69 | 10.07 | 9.08 | 176500 |
| 1734132900 | 9.86 | -0.97 | -8.96 | 10.65 | 11 | 9.5399999 | 103258 |
| 1734046500 | 10.83 | -1.52 | -12.31 | 12.2 | 12.21 | 10.52 | 125488 |
| 1733960100 | 12.35 | -1.38 | -10.05 | 13.51 | 13.73 | 12.28 | 98748 |
| 1733873700 | 13.73 | -1.27 | -8.47 | 13.76 | 15.07 | 12.9 | 171591 |
| 1733787300 | 15 | 0.84 | 5.93 | 14.06 | 15.8858 | 14.06 | 131529 |
| 1733528100 | 14.16 | -0.04 | -0.28 | 14.01 | 14.75 | 14.01 | 101659 |
| 1733441700 | 14.2 | 0.02 | 0.14 | 14.05 | 14.5 | 14.05 | 40600 |
| 1733355300 | 14.18 | -0.45 | -3.08 | 14.27 | 14.8 | 13.83 | 56233 |
| 1733268900 | 14.63 | -0.32 | -2.14 | 14.95 | 15.19 | 14.25 | 67325 |
| 1733182500 | 14.95 | -0.47 | -3.05 | 15.35 | 15.705 | 14.5 | 41482 |
| 1732917840 | 15.42 | 0.66 | 4.47 | 14.5 | 15.702 | 14.5 | 32784 |
| 1732750500 | 14.76 | -0.26 | -1.73 | 15.38 | 15.66 | 14.45 | 95523 |
| 1732664100 | 15.02 | -0.46 | -2.97 | 15 | 15.515 | 14.1201 | 73931 |
| 1732577700 | 15.48 | -0.07 | -0.45 | 15.6 | 16.14 | 15.4101 | 52512 |
| 1732318500 | 15.55 | -0.44 | -2.75 | 15.99 | 16.11 | 15.37 | 53071 |
| 1732232100 | 15.99 | -0.01 | -0.06 | 15.99 | 16.5 | 15.47 | 20625 |
| 1732145700 | 16 | -0.39 | -2.38 | 16.2 | 16.39 | 15.89 | 19714 |
| 1732059300 | 16.39 | 0.9 | 5.81 | 15.31 | 16.39 | 14.705 | 63379 |
| 1731972900 | 15.49 | -1.11 | -6.69 | 16.01 | 16.34 | 15.3227 | 42426 |
| 1731713700 | 16.6 | -0.3 | -1.78 | 16.559999 | 16.905 | 15.6 | 56585 |
| 1731627300 | 16.9 | 0.02 | 0.12 | 16.59 | 17.445 | 16.59 | 31719 |
| 1731540900 | 16.88 | -0.41 | -2.37 | 17.01 | 17.405 | 16.62 | 43628 |
| 1731454500 | 17.29 | -0.26 | -1.48 | 17.5 | 17.5 | 16.89 | 37445 |
| 1731368100 | 17.55 | -0.03 | -0.17 | 17.01 | 17.74 | 16.649999 | 47358 |
| 1731108900 | 17.58 | 0.39 | 2.27 | 17 | 17.58 | 16.87 | 29108 |
| 1731022500 | 17.19 | 0.2 | 1.18 | 16.48 | 17.19 | 16.37 | 24506 |
| 1730936100 | 16.99 | -0.62 | -3.52 | 17.5 | 17.5 | 16.096599 | 110128 |
| 1730849700 | 17.61 | 1.29 | 7.90 | 16 | 17.62 | 15.66 | 147200 |
| 1730763300 | 16.32 | 0.03 | 0.18 | 16.37 | 17.0869 | 15.6571 | 80464 |
| 1730500500 | 16.29 | -1.21 | -6.91 | 17.44 | 17.44 | 15.48 | 68324 |
| 1730414100 | 17.5 | 0.01 | 0.06 | 17.46 | 17.76 | 16.5 | 110848 |
| 1730327700 | 17.49 | -0.38 | -2.13 | 17.5 | 17.835 | 17.31 | 15956 |
| 1730241300 | 17.87 | 0.51 | 2.94 | 17.49 | 17.9 | 17.09 | 44381 |
| 1730154900 | 17.36 | 0.33 | 1.94 | 17 | 17.9283 | 16.95 | 31479 |
| 1729895700 | 17.03 | -0.15 | -0.87 | 17.1 | 17.65 | 16.75 | 56244 |
| 1729809300 | 17.18 | -1.22 | -6.63 | 18.25 | 18.54 | 17.06 | 101102 |
| 1729722900 | 18.4 | -0.43 | -2.28 | 18.52 | 18.82 | 17.605 | 53487 |
| 1729636500 | 18.83 | 0.28 | 1.51 | 18.38 | 19.025 | 17.645 | 87268 |
| 1729550100 | 18.55 | 0.04 | 0.22 | 18.3 | 19.4 | 18 | 84399 |
| 1729290900 | 18.51 | 0.56 | 3.12 | 17.85 | 18.9 | 17.4 | 68878 |
| 1729204500 | 17.95 | -0.64 | -3.44 | 18.11 | 18.3761 | 16.93 | 70670 |
| 1729118100 | 18.59 | -0.16 | -0.85 | 18.52 | 18.63 | 17.77 | 22788 |
| 1729031700 | 18.75 | 0.06 | 0.32 | 18.5 | 19.12 | 17.9101 | 114740 |
| 1728945300 | 18.69 | 0.27 | 1.47 | 18.65 | 19.0736 | 18.225 | 67783 |
| 1728686100 | 18.42 | -0.58 | -3.05 | 18.96 | 19.2 | 17.22 | 124099 |
| 1728599700 | 19 | 0.5 | 2.70 | 18.5 | 19.2611 | 18.01 | 100314 |
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
