Hot Features
プレミアム
RAPT Therapeutics Inc (RAPT)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.18 | -14.2857142857 | 1.26 | 1.26 | 1 | 745942 | 1.08423427 | CS |
| 4 | -0.69 | -38.9830508475 | 1.77 | 3.32 | 1 | 1067193 | 1.74870863 | CS |
| 12 | -1.09 | -50.2304147465 | 2.17 | 3.32 | 1 | 532684 | 1.79615978 | CS |
| 26 | -3.43 | -76.0532150776 | 4.51 | 4.76 | 1 | 463670 | 2.49860324 | CS |
| 52 | -12.83 | -92.2358015816 | 13.91 | 27.35 | 1 | 722674 | 8.15114643 | CS |
| 156 | -34.31 | -96.9482904775 | 35.39 | 40.74 | 1 | 475995 | 14.48277451 | CS |
| 260 | -19.69 | -94.8001925855 | 20.77 | 51.2095 | 1 | 401852 | 19.11697282 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.08 | 0.03 | 2.86 | 1.0595 | 1.12 | 1.04 | 486045 |
| 1732232100 | 1.05 | -0.02 | -1.87 | 1.05 | 1.07 | 1 | 542781 |
| 1732145700 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.02 | 845936 |
| 1732059300 | 1.07 | -0.03 | -2.73 | 1.04 | 1.1399999 | 1.04 | 439122 |
| 1731972900 | 1.1 | -0.01 | -0.45 | 1.19 | 1.22 | 1.01 | 1191826 |
| 1731713700 | 1.105 | -0.18 | -13.67 | 1.26 | 1.26 | 1.03 | 969944 |
| 1731627300 | 1.28 | -0.29 | -18.47 | 1.59 | 1.595 | 1.25 | 1621596 |
| 1731540900 | 1.57 | -0.17 | -9.77 | 1.735 | 1.89 | 1.52 | 1148847 |
| 1731454500 | 1.74 | -0.01 | -0.57 | 1.76 | 1.955 | 1.7 | 2359485 |
| 1731368100 | 1.75 | -1.14 | -39.45 | 1.52 | 1.8279 | 1.305 | 7374027 |
| 1731108900 | 2.89 | -0.21 | -6.77 | 3.1 | 3.14 | 2.67 | 479200 |
| 1731022500 | 3.1 | 0.38 | 13.97 | 2.735 | 3.17 | 2.61 | 591416 |
| 1730936100 | 2.72 | 0.27 | 11.02 | 2.58 | 3.32 | 2.44 | 1489852 |
| 1730849700 | 2.45 | 0.18 | 7.93 | 2.24 | 2.45 | 2.18 | 241012 |
| 1730763300 | 2.27 | 0.04 | 1.79 | 2.27 | 2.485 | 2.16 | 351992 |
| 1730500500 | 2.23 | 0.11 | 5.19 | 2.15 | 2.3849999 | 2.14 | 317331 |
| 1730414100 | 2.12 | -0.08 | -3.64 | 2.145 | 2.27 | 2.09 | 304040 |
| 1730327700 | 2.2 | 0.2 | 10.00 | 1.98 | 2.5 | 1.98 | 777625 |
| 1730241300 | 2 | 0.07 | 3.63 | 1.91 | 2.22 | 1.91 | 535990 |
| 1730154900 | 1.93 | 0.04 | 2.12 | 1.88 | 2.015 | 1.88 | 124293 |
| 1729895700 | 1.89 | 0.12 | 6.78 | 1.77 | 1.92 | 1.74 | 218700 |
| 1729809300 | 1.77 | 0.05 | 2.91 | 1.74 | 1.815 | 1.7 | 213565 |
| 1729722900 | 1.72 | -0.07 | -3.91 | 1.76 | 1.8 | 1.66 | 172390 |
| 1729636500 | 1.79 | 0.15 | 8.81 | 1.6789 | 1.79 | 1.6789 | 167020 |
| 1729550100 | 1.645 | -0.15 | -8.10 | 1.79 | 1.82 | 1.6399999 | 222094 |
| 1729290900 | 1.79 | 0.1 | 5.92 | 1.7 | 1.83 | 1.7 | 268790 |
| 1729204500 | 1.69 | -0.06 | -3.43 | 1.74 | 1.74 | 1.67 | 126003 |
| 1729118100 | 1.75 | -0.06 | -3.31 | 1.83 | 1.83 | 1.7306 | 114410 |
| 1729031700 | 1.81 | -0.12 | -6.22 | 1.92 | 1.92 | 1.8 | 118357 |
| 1728945300 | 1.93 | 0.11 | 6.04 | 1.82 | 1.93 | 1.805 | 199808 |
| 1728686100 | 1.82 | 0.15 | 8.98 | 1.68 | 1.82 | 1.68 | 153972 |
| 1728599700 | 1.67 | -0.2 | -10.70 | 1.88 | 1.88 | 1.66 | 258023 |
| 1728513300 | 1.87 | -0.01 | -0.27 | 1.85 | 1.97 | 1.79 | 109145 |
| 1728426900 | 1.875 | -0.01 | -0.27 | 1.88 | 1.895 | 1.77 | 185507 |
| 1728340500 | 1.88 | -0.12 | -6.00 | 1.98 | 1.99 | 1.87 | 115114 |
| 1728081300 | 2 | 0.01 | 0.50 | 2.0099999 | 2.0796 | 1.95 | 158259 |
| 1727994900 | 1.99 | -0.26 | -11.56 | 2.23 | 2.36 | 1.97 | 381017 |
| 1727908500 | 2.25 | 0.4 | 21.62 | 1.82 | 2.35 | 1.81 | 752634 |
| 1727822100 | 1.85 | -0.16 | -7.96 | 1.99 | 2.06 | 1.85 | 361304 |
| 1727735520 | 2.0099999 | 0.05 | 2.55 | 1.98 | 2.08 | 1.87 | 320255 |
| 1727476500 | 1.96 | 0.09 | 4.81 | 1.93 | 2.05 | 1.8915 | 260102 |
| 1727390100 | 1.87 | 0.1 | 5.65 | 1.79 | 1.94 | 1.77 | 146917 |
| 1727303700 | 1.77 | 0.01 | 0.57 | 1.79 | 1.84 | 1.73 | 171447 |
| 1727217300 | 1.76 | 0 | 0.00 | 1.78 | 1.87 | 1.73 | 278275 |
| 1727130900 | 1.76 | -0.03 | -1.68 | 1.82 | 1.85 | 1.75 | 222282 |
| 1726871700 | 1.79 | -0.14 | -7.25 | 1.9 | 1.95 | 1.79 | 708089 |
| 1726785300 | 1.93 | 0.11 | 6.04 | 1.9027 | 1.96 | 1.82 | 110618 |
| 1726698900 | 1.82 | -0.08 | -4.21 | 1.93 | 1.96 | 1.82 | 160591 |
| 1726612500 | 1.9 | 0.02 | 1.06 | 1.9 | 1.97 | 1.84 | 202114 |
| 1726526100 | 1.88 | -0.07 | -3.59 | 1.97 | 2.0099999 | 1.86 | 231217 |
| 1726266900 | 1.95 | 0.01 | 0.52 | 1.98 | 2 | 1.9 | 227543 |
| 1726180500 | 1.94 | 0.01 | 0.52 | 1.9348 | 2.0099999 | 1.9 | 131000 |
| 1726094100 | 1.93 | -0.06 | -3.02 | 1.97 | 2.04 | 1.9 | 225360 |
| 1726007700 | 1.99 | -0.02 | -1.00 | 2.0193 | 2.1 | 1.91 | 220829 |
| 1725921300 | 2.0099999 | 0.18 | 9.84 | 1.79 | 2.07 | 1.77 | 553823 |
| 1725662100 | 1.83 | -0.1 | -5.18 | 1.89 | 1.89 | 1.8 | 236376 |
| 1725575700 | 1.93 | -0.11 | -5.39 | 2.02 | 2.04 | 1.925 | 262412 |
| 1725489300 | 2.04 | 0.02 | 0.99 | 1.99 | 2.07 | 1.935 | 196117 |
| 1725402900 | 2.02 | -0.04 | -1.70 | 2.07 | 2.14 | 1.95 | 265053 |
| 1725057300 | 2.055 | -0.12 | -5.30 | 2.17 | 2.24 | 2.015 | 342133 |
| 1724970900 | 2.17 | -0.1 | -4.41 | 2.29 | 2.379 | 2.16 | 132707 |
| 1724884500 | 2.27 | -0.05 | -2.16 | 2.3 | 2.37 | 2.12 | 284295 |
| 1724798100 | 2.32 | -0.12 | -4.92 | 2.43 | 2.4369 | 2.32 | 175383 |
| 1724711700 | 2.44 | 0.11 | 4.72 | 2.33 | 2.45 | 2.25 | 431994 |
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
