Hot Features
プレミアム
Quince Therapeutics Inc (QNCX)
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 | 0.02 | 1.25786163522 | 1.59 | 1.78 | 1.545 | 78456 | 1.64892995 | CS |
| 4 | -0.31 | -16.1458333333 | 1.92 | 2.0397 | 1.4001 | 138034 | 1.72235376 | CS |
| 12 | 0.08 | 5.22875816993 | 1.53 | 2.45 | 1.4001 | 248754 | 1.86391045 | CS |
| 26 | 0.86 | 114.666666667 | 0.75 | 2.45 | 0.5116 | 390853 | 1.31701232 | CS |
| 52 | 0.41 | 34.1666666667 | 1.2 | 2.45 | 0.5116 | 238420 | 1.2545842 | CS |
| 156 | -4.26 | -72.5724020443 | 5.87 | 7.28 | 0.5116 | 437569 | 1.81491777 | CS |
| 260 | -50.03 | -96.8822618125 | 51.64 | 121.98 | 0.5116 | 459536 | 13.06082237 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.61 | 0.01 | 0.63 | 1.6 | 1.69 | 1.59 | 57795 |
| 1738280100 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.66 | 1.58 | 42770 |
| 1738193700 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.6399999 | 1.6 | 27429 |
| 1738107300 | 1.6 | -0.12 | -6.98 | 1.78 | 1.78 | 1.545 | 125912 |
| 1738020900 | 1.72 | 0.13 | 8.18 | 1.59 | 1.74 | 1.5629 | 154299 |
| 1737761700 | 1.59 | 0.03 | 1.92 | 1.59 | 1.65 | 1.5857 | 41875 |
| 1737675300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588900 | 1.56 | 0.08 | 5.41 | 1.5 | 1.68 | 1.46 | 181475 |
| 1737502500 | 1.48 | -0.18 | -10.84 | 1.6 | 1.6 | 1.4000999 | 249791 |
| 1737156900 | 1.66 | -0.06 | -3.49 | 1.77 | 1.79 | 1.65 | 184760 |
| 1737070500 | 1.72 | -0.04 | -2.27 | 1.73 | 1.75 | 1.69 | 85419 |
| 1736984100 | 1.76 | 0.05 | 2.92 | 1.74 | 1.78 | 1.71 | 87134 |
| 1736897700 | 1.71 | -0.02 | -1.16 | 1.74 | 1.77 | 1.695 | 135780 |
| 1736811300 | 1.73 | -0.06 | -3.35 | 1.8 | 1.8732 | 1.7 | 218032 |
| 1736552100 | 1.79 | -0.09 | -4.79 | 1.9 | 1.97 | 1.75 | 345502 |
| 1736379300 | 1.88 | -0.06 | -3.09 | 1.925 | 1.9535 | 1.84 | 43335 |
| 1736292900 | 1.94 | -0.05 | -2.51 | 1.95 | 2 | 1.87 | 127681 |
| 1736206500 | 1.99 | 0.04 | 2.05 | 1.99 | 2.0397 | 1.94 | 152207 |
| 1735947300 | 1.95 | 0.07 | 3.72 | 1.92 | 1.95 | 1.86 | 114079 |
| 1735860900 | 1.88 | 0.01 | 0.53 | 1.95 | 1.9698 | 1.83 | 80443 |
| 1735688100 | 1.87 | 0.02 | 1.08 | 1.88 | 1.88 | 1.74 | 68217 |
| 1735601700 | 1.85 | -0.08 | -4.15 | 1.8858 | 1.95 | 1.75 | 111735 |
| 1735342500 | 1.93 | 0.18 | 10.29 | 1.75 | 1.94 | 1.74 | 210418 |
| 1735256100 | 1.75 | 0.04 | 2.34 | 1.73 | 1.7831 | 1.65 | 195538 |
| 1735077840 | 1.71 | -0.05 | -2.84 | 1.72 | 1.74 | 1.68 | 141555 |
| 1734996900 | 1.76 | -0.02 | -1.12 | 1.92 | 1.9594 | 1.69 | 142634 |
| 1734737700 | 1.78 | 0.02 | 1.14 | 1.7667 | 1.8312 | 1.74 | 99164 |
| 1734651300 | 1.76 | -0.09 | -4.86 | 1.89 | 1.895 | 1.75 | 177624 |
| 1734564900 | 1.85 | 0.01 | 0.54 | 1.95 | 1.97 | 1.84 | 164507 |
| 1734478500 | 1.84 | -0.07 | -3.66 | 1.9 | 1.9936 | 1.8 | 203895 |
| 1734392100 | 1.91 | -0.12 | -5.91 | 2.0226 | 2.055 | 1.84 | 374012 |
| 1734132900 | 2.0299999 | -0.01 | -0.49 | 2.05 | 2.06 | 1.96 | 184499 |
| 1734046500 | 2.04 | -0.01 | -0.49 | 2.025 | 2.07 | 2.0115 | 49065 |
| 1733960100 | 2.05 | 0.08 | 4.06 | 1.99 | 2.1097 | 1.94 | 182460 |
| 1733873700 | 1.97 | -0.07 | -3.43 | 2 | 2.07 | 1.91 | 150432 |
| 1733787300 | 2.04 | -0.06 | -2.86 | 2.17 | 2.45 | 1.99 | 450694 |
| 1733528100 | 2.1 | 0.28 | 15.38 | 1.8 | 2.17 | 1.76 | 297990 |
| 1733441700 | 1.82 | -0.18 | -9.00 | 2 | 2.0179 | 1.6881 | 563070 |
| 1733355300 | 2 | -0.16 | -7.41 | 2.1399 | 2.14 | 1.98 | 227058 |
| 1733268900 | 2.16 | 0.08 | 3.85 | 2.1 | 2.19 | 2.02 | 221645 |
| 1733182500 | 2.08 | 0.03 | 1.46 | 2.0099999 | 2.15 | 1.96 | 184712 |
| 1732917840 | 2.05 | 0.01 | 0.49 | 2.0244 | 2.0775 | 2 | 47769 |
| 1732750500 | 2.04 | 0.02 | 0.99 | 2.02 | 2.11 | 2.02 | 95181 |
| 1732664100 | 2.02 | 0.04 | 2.02 | 2.02 | 2.14 | 2 | 292432 |
| 1732577700 | 1.98 | 0.02 | 1.02 | 2.02 | 2.1591999 | 1.952 | 487378 |
| 1732318500 | 1.96 | -0.12 | -5.77 | 2.21 | 2.45 | 1.68 | 984600 |
| 1732232100 | 2.08 | 0.24 | 13.04 | 1.85 | 2.14 | 1.8 | 312663 |
| 1732145700 | 1.84 | 0.07 | 3.95 | 1.77 | 1.869 | 1.77 | 138970 |
| 1732059300 | 1.77 | 0.02 | 1.14 | 1.75 | 1.85 | 1.71 | 119374 |
| 1731972900 | 1.75 | -0.03 | -1.69 | 1.79 | 1.83 | 1.71 | 182543 |
| 1731713700 | 1.78 | -0.12 | -6.32 | 1.978 | 2.1356 | 1.621 | 985994 |
| 1731627300 | 1.9 | 0.31 | 19.50 | 1.5706 | 1.95 | 1.57 | 570617 |
| 1731540900 | 1.59 | -0.09 | -5.36 | 1.7299 | 1.7299 | 1.58 | 230649 |
| 1731454500 | 1.68 | 0.02 | 1.20 | 1.67 | 1.71 | 1.53 | 321278 |
| 1731368100 | 1.66 | -0.04 | -2.35 | 1.7101 | 1.73 | 1.62 | 278659 |
| 1731108900 | 1.7 | 0.16 | 10.39 | 1.53 | 1.73 | 1.53 | 523601 |
| 1731022500 | 1.54 | 0.08 | 5.48 | 1.585 | 1.682 | 1.5 | 205794 |
| 1730936100 | 1.46 | 0.06 | 4.29 | 1.45 | 1.5 | 1.416 | 129134 |
| 1730849700 | 1.4 | -0.13 | -8.50 | 1.5149999 | 1.545 | 1.4 | 381657 |
| 1730763300 | 1.53 | -0.01 | -0.65 | 1.52 | 1.62 | 1.4826 | 309868 |
| 1730500500 | 1.54 | -0.08 | -4.94 | 1.6299999 | 1.72 | 1.42 | 602490 |
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
