Hot Features
プレミアム
Quanterix Corporation (QTRX)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -5.40540540541 | 11.1 | 11.51 | 9.94 | 582489 | 10.68609165 | CS |
| 4 | -1.3 | -11.0169491525 | 11.8 | 13.005 | 9.94 | 360662 | 11.47142695 | CS |
| 12 | -2.68 | -20.3338391502 | 13.18 | 15.67 | 9.94 | 386184 | 12.33663257 | CS |
| 26 | -3.01 | -22.2797927461 | 13.51 | 16.74 | 9.94 | 410458 | 12.85605506 | CS |
| 52 | -17.24 | -62.1485219899 | 27.74 | 29.7 | 9.94 | 395754 | 16.57638954 | CS |
| 156 | -31.04 | -74.7231584015 | 41.54 | 44.86 | 6.31 | 405466 | 17.31270985 | CS |
| 260 | -13.41 | -56.0853199498 | 23.91 | 92.57 | 6.31 | 348668 | 26.75028514 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 10.5 | 0.51 | 5.11 | 9.98 | 10.75 | 9.98 | 503962 |
| 1734651300 | 9.99 | -0.34 | -3.29 | 10.38 | 10.4492 | 9.94 | 600135 |
| 1734564900 | 10.33 | -0.78 | -7.02 | 11.35 | 11.4425 | 9.99 | 774818 |
| 1734478500 | 11.11 | -0.3 | -2.63 | 11.44 | 11.51 | 10.98 | 463939 |
| 1734392100 | 11.41 | 0.73 | 6.84 | 10.285 | 11.44 | 10.285 | 679709 |
| 1734132900 | 10.68 | -0.48 | -4.30 | 11.09 | 11.09 | 10.38 | 379448 |
| 1734046500 | 11.16 | -0.37 | -3.21 | 11.575 | 11.575 | 11.1 | 303595 |
| 1733960100 | 11.53 | -0.25 | -2.12 | 11.755 | 11.8275 | 11.53 | 243603 |
| 1733873700 | 11.78 | -0.33 | -2.73 | 12.05 | 12.13 | 11.54 | 343671 |
| 1733787300 | 12.11 | 0.14 | 1.17 | 12.15 | 12.35 | 11.91 | 321786 |
| 1733528100 | 11.97 | 0.3 | 2.57 | 11.8 | 12.1961 | 11.7 | 201679 |
| 1733441700 | 11.67 | -1.1 | -8.61 | 12.8 | 12.8 | 11.63 | 272391 |
| 1733355300 | 12.77 | 0.99 | 8.40 | 11.84 | 13.005 | 11.78 | 357076 |
| 1733268900 | 11.78 | -0.76 | -6.06 | 12.52 | 12.52 | 11.78 | 319028 |
| 1733182500 | 12.54 | 0.21 | 1.70 | 12.32 | 12.72 | 12.31 | 244289 |
| 1732917840 | 12.33 | -0.14 | -1.12 | 12.46 | 12.54 | 12.19 | 93679 |
| 1732750500 | 12.47 | 0.41 | 3.40 | 12.24 | 12.53 | 12.24 | 141546 |
| 1732664100 | 12.06 | -0.36 | -2.90 | 12.41 | 12.56 | 12.02 | 426730 |
| 1732577700 | 12.42 | 0.67 | 5.70 | 11.95 | 12.605 | 11.95 | 462357 |
| 1732318500 | 11.75 | 0.03 | 0.26 | 11.84 | 12.12 | 11.7 | 252178 |
| 1732232100 | 11.72 | 0.7 | 6.35 | 11.13 | 11.795 | 10.82 | 417349 |
| 1732145700 | 11.02 | -0.04 | -0.36 | 11.06 | 11.2 | 10.87 | 554251 |
| 1732059300 | 11.06 | -0.12 | -1.07 | 11.08 | 11.435 | 10.94 | 342203 |
| 1731972900 | 11.18 | -0.26 | -2.27 | 11.42 | 11.65 | 11.03 | 429426 |
| 1731713700 | 11.44 | -0.48 | -4.03 | 11.775 | 11.84 | 11.22 | 532676 |
| 1731627300 | 11.92 | -0.48 | -3.87 | 12.365 | 12.52 | 11.55 | 679921 |
| 1731540900 | 12.4 | -2.77 | -18.26 | 15.16 | 15.46 | 12.05 | 1146684 |
| 1731454500 | 15.17 | -0.14 | -0.91 | 15.05 | 15.325 | 14.71 | 335933 |
| 1731368100 | 15.31 | 0.21 | 1.39 | 15.3 | 15.67 | 15.01 | 775625 |
| 1731108900 | 15.1 | 0.01 | 0.07 | 14.94 | 15.21 | 14.72 | 331933 |
| 1731022500 | 15.09 | -0.3 | -1.95 | 15.29 | 15.48 | 15.01 | 269050 |
| 1730936100 | 15.39 | 0.87 | 5.99 | 15.24 | 15.42 | 14.73 | 691835 |
| 1730849700 | 14.52 | 0.67 | 4.84 | 13.97 | 14.75 | 13.6811 | 401438 |
| 1730763300 | 13.85 | 0.42 | 3.13 | 13.43 | 13.935 | 12.8 | 400047 |
| 1730500500 | 13.43 | 0.22 | 1.63 | 13.39 | 13.74 | 13.24 | 383537 |
| 1730414100 | 13.215 | -0.15 | -1.09 | 13.36 | 13.39 | 12.925 | 332956 |
| 1730327700 | 13.36 | 0.17 | 1.29 | 12.96 | 13.73 | 12.96 | 285015 |
| 1730241300 | 13.19 | 0.63 | 5.02 | 12.6 | 13.44 | 12.3 | 233234 |
| 1730154900 | 12.56 | 0.09 | 0.72 | 12.88 | 13.03 | 12.28 | 294143 |
| 1729895700 | 12.47 | 0.26 | 2.13 | 12.35 | 12.86 | 12.2 | 624784 |
| 1729809300 | 12.21 | -0.07 | -0.57 | 12.32 | 12.48 | 12.07 | 560741 |
| 1729722900 | 12.28 | -0.24 | -1.92 | 12.46 | 12.46 | 12.05 | 370165 |
| 1729636500 | 12.52 | 0.18 | 1.46 | 12.19 | 12.53 | 12.15 | 253958 |
| 1729550100 | 12.34 | -0.44 | -3.44 | 12.7 | 12.76 | 12.17 | 279671 |
| 1729290900 | 12.78 | 0.37 | 2.98 | 12.5 | 12.85 | 12.45 | 190708 |
| 1729204500 | 12.41 | -0.4 | -3.12 | 12.76 | 12.86 | 12.255 | 303545 |
| 1729118100 | 12.81 | 0.33 | 2.64 | 12.69 | 12.97 | 12.42 | 426318 |
| 1729031700 | 12.48 | 0.25 | 2.04 | 12.2 | 12.77 | 12.085 | 306429 |
| 1728945300 | 12.23 | 0.47 | 4.00 | 11.8 | 12.23 | 11.6425 | 314331 |
| 1728686100 | 11.76 | 0.7 | 6.33 | 11.05 | 11.91 | 11.05 | 415547 |
| 1728599700 | 11.06 | -0.33 | -2.90 | 11.08 | 11.1599 | 10.96 | 313753 |
| 1728513300 | 11.39 | -0.05 | -0.44 | 11.41 | 11.67 | 11.22 | 252615 |
| 1728426900 | 11.44 | 0.09 | 0.79 | 11.32 | 11.67 | 11.2 | 277940 |
| 1728340500 | 11.35 | -0.55 | -4.62 | 11.8 | 11.8 | 11.2 | 277868 |
| 1728081300 | 11.9 | 0.01 | 0.08 | 11.9 | 12.3 | 11.57 | 355988 |
| 1727994900 | 11.89 | -0.62 | -4.96 | 12.16 | 12.39 | 11.88 | 319729 |
| 1727908500 | 12.51 | 0.01 | 0.08 | 12.6 | 12.75 | 12.26 | 158833 |
| 1727822100 | 12.5 | -0.46 | -3.55 | 12.88 | 13.1672 | 12.32 | 205016 |
| 1727735520 | 12.96 | 0.23 | 1.81 | 12.63 | 13.33 | 12.63 | 253052 |
| 1727476500 | 12.73 | -0.25 | -1.93 | 13.18 | 13.335 | 12.21 | 534465 |
| 1727390100 | 12.98 | -0.17 | -1.29 | 13.14 | 13.51 | 12.57 | 883714 |
| 1727303700 | 13.15 | -0.73 | -5.26 | 13.87 | 14.04 | 13.03 | 476650 |
| 1727217300 | 13.88 | -0.01 | -0.07 | 13.87 | 14 | 13.711 | 486643 |
| 1727130900 | 13.89 | -0.65 | -4.47 | 14.55 | 14.765 | 13.88 | 308612 |
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
