Hot Features
プレミアム
Regeneron Pharmaceuticals Inc (REGN)
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 | -32.52 | -4.40143466197 | 738.85 | 745 | 693 | 889389 | 723.47720426 | CS |
| 4 | -37.97 | -5.10143759237 | 744.3 | 800.99 | 693 | 854426 | 750.5279785 | CS |
| 12 | -337.31 | -32.3205319842 | 1043.64 | 1070 | 693 | 802820 | 847.95470085 | CS |
| 26 | -332.11 | -31.9816262856 | 1038.44 | 1211.1999 | 693 | 641682 | 955.74936786 | CS |
| 52 | -143.67 | -16.9023529412 | 850 | 1211.1999 | 693 | 560261 | 950.8275379 | CS |
| 156 | 90.41 | 14.6788543967 | 615.92 | 1211.1999 | 538.01 | 608091 | 785.56799877 | CS |
| 260 | 331.39 | 88.384808236 | 374.94 | 1211.1999 | 328.125 | 749197 | 657.12773548 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 701.85 | -6.4 | -0.90 | 709.6074 | 717.6099 | 700.83 | 1703095 |
| 1734651300 | 708.25 | -6.37 | -0.89 | 709.755 | 714.05 | 693 | 971998 |
| 1734564900 | 714.62 | -25.39 | -3.43 | 736.115 | 745 | 712.3 | 899401 |
| 1734478500 | 740.01 | 15.14 | 2.09 | 721.37 | 744.8 | 721.082 | 976417 |
| 1734392100 | 724.87 | -6.43 | -0.88 | 730.775 | 739.39 | 722.79 | 915330 |
| 1734132900 | 731.3 | -9.67 | -1.31 | 738.85 | 739.705 | 728.68 | 683799 |
| 1734046500 | 740.97 | -32.03 | -4.14 | 769.025 | 778.7346 | 740.46 | 915426 |
| 1733960100 | 773 | -5.5 | -0.71 | 778.54 | 781.32 | 766.865 | 770309 |
| 1733873700 | 778.5 | -9.5 | -1.21 | 789.435 | 791.2256 | 762.695 | 1277573 |
| 1733787300 | 788 | 10 | 1.29 | 776 | 800.99 | 773 | 1009967 |
| 1733528100 | 778 | 10.1 | 1.32 | 770.58 | 778.12 | 765.16 | 797420 |
| 1733441700 | 767.9 | 13.64 | 1.81 | 751.55 | 768.02 | 751.55 | 777170 |
| 1733355300 | 754.26 | 4.69 | 0.63 | 751.5172 | 756.1297 | 744.14 | 723539 |
| 1733268900 | 749.57 | -12.77 | -1.68 | 762.68 | 770 | 747.565 | 644459 |
| 1733182500 | 762.34 | 12.12 | 1.62 | 750.01 | 763.89 | 748.4074 | 890933 |
| 1732917840 | 750.22 | -4.65 | -0.62 | 747.44 | 754.505 | 740 | 474910 |
| 1732750500 | 754.87 | 1.84 | 0.24 | 756.72 | 762.16 | 749.515 | 542655 |
| 1732664100 | 753.03 | 3.52 | 0.47 | 745.0444 | 754.18 | 736.5 | 764954 |
| 1732577700 | 749.51 | 11.51 | 1.56 | 747.97 | 757.86 | 742.1 | 1176965 |
| 1732318500 | 738 | -6.5 | -0.87 | 744.3 | 751.4 | 737.63 | 1020867 |
| 1732232100 | 744.5 | 1.15 | 0.15 | 749.6 | 757.555 | 735.9548 | 957185 |
| 1732145700 | 743.35 | -1.25 | -0.17 | 739.9741 | 750.6866 | 736.01 | 640870 |
| 1732059300 | 744.6 | -17.4 | -2.28 | 753.02 | 757.2099 | 736.19 | 963737 |
| 1731972900 | 762 | 5.19 | 0.69 | 753.085 | 762.7 | 752.02 | 1010186 |
| 1731713700 | 756.81 | -25.7 | -3.28 | 777 | 779.075 | 753.69 | 1337077 |
| 1731627300 | 782.51 | -21.82 | -2.71 | 797.245 | 803.415 | 780.95 | 1074118 |
| 1731540900 | 804.33 | -16.67 | -2.03 | 815.1 | 823.56 | 803.33 | 579536 |
| 1731454500 | 821 | -4.68 | -0.57 | 824.31 | 831 | 817.14 | 677042 |
| 1731368100 | 825.68 | -2.74 | -0.33 | 824 | 834.42 | 820.4548 | 688882 |
| 1731108900 | 828.42 | 3.94 | 0.48 | 826.57 | 830.73 | 822.8 | 572925 |
| 1731022500 | 824.48 | 7.83 | 0.96 | 817.5 | 832.53 | 814.05 | 772974 |
| 1730936100 | 816.65 | -12.78 | -1.54 | 837.655 | 837.655 | 813.53 | 870072 |
| 1730849700 | 829.43 | 0.59 | 0.07 | 822.3201 | 836.6299 | 819.14 | 623885 |
| 1730763300 | 828.84 | -14.76 | -1.75 | 849.14 | 852.01 | 826.76 | 742140 |
| 1730500500 | 843.6 | 5.4 | 0.64 | 844.61 | 862 | 837.88 | 1079030 |
| 1730414100 | 838.2 | -84.59 | -9.17 | 875 | 875 | 815.99 | 2272329 |
| 1730327700 | 922.79 | -4.54 | -0.49 | 919.02 | 935.86 | 914.845 | 620968 |
| 1730241300 | 927.33 | -1.28 | -0.14 | 927.2 | 932.38 | 923.75 | 679753 |
| 1730154900 | 928.61 | -4.41 | -0.47 | 934.78 | 943.27 | 927.2 | 570421 |
| 1729895700 | 933.02 | 4.12 | 0.44 | 935.4 | 943.83 | 930.23 | 547733 |
| 1729809300 | 928.9 | -12.49 | -1.33 | 944 | 948.47 | 928.5 | 512008 |
| 1729722900 | 941.39 | -20.95 | -2.18 | 951.8 | 953.54 | 932.53 | 847496 |
| 1729636500 | 962.34 | -6.16 | -0.64 | 964.99 | 972.745 | 919.42 | 1493082 |
| 1729550100 | 968.5 | -22.18 | -2.24 | 985.9 | 991.235 | 967.9 | 794227 |
| 1729290900 | 990.68 | -7.55 | -0.76 | 998 | 1002.69 | 989.77 | 863582 |
| 1729204500 | 998.23 | -9.73 | -0.97 | 1010.05 | 1013.0875 | 997.67 | 739680 |
| 1729118100 | 1007.96 | -8.57 | -0.84 | 1011.57 | 1020.5492 | 1007.32 | 367124 |
| 1729031700 | 1016.53 | 2.28 | 0.22 | 1016.83 | 1024.3599 | 1003.79 | 514387 |
| 1728945300 | 1014.25 | -1.42 | -0.14 | 1018.48 | 1023.69 | 1009.45 | 497323 |
| 1728686100 | 1015.67 | 16.65 | 1.67 | 1003.31 | 1017.74 | 996.28 | 480691 |
| 1728599700 | 999.02 | -13.17 | -1.30 | 1011.56 | 1011.66 | 998.17 | 503522 |
| 1728513300 | 1012.19 | 6.93 | 0.69 | 1005 | 1014.63 | 1001 | 598185 |
| 1728426900 | 1005.26 | 9.21 | 0.92 | 1001.51 | 1007.6494 | 993.005 | 726474 |
| 1728340500 | 996.05 | -16.77 | -1.66 | 1009.72 | 1011.7 | 992.795 | 576039 |
| 1728081300 | 1012.82 | -1.77 | -0.17 | 1016.62 | 1018.79 | 1007.28 | 1052281 |
| 1727994900 | 1014.59 | -25.68 | -2.47 | 1034.955 | 1035.73 | 1011.36 | 785572 |
| 1727908500 | 1040.27 | -6.64 | -0.63 | 1031.16 | 1045.95 | 1030.1924 | 668182 |
| 1727822100 | 1046.91 | -4.33 | -0.41 | 1054.06 | 1061.6 | 1040.4 | 574875 |
| 1727735520 | 1051.24 | 8.55 | 0.82 | 1040.73 | 1057.31 | 1039.645 | 596959 |
| 1727476500 | 1042.69 | 2.73 | 0.26 | 1043.64 | 1070 | 1036.8801 | 659729 |
| 1727390100 | 1039.96 | 8.81 | 0.85 | 1058.3 | 1063.4 | 1030.27 | 689701 |
| 1727303700 | 1031.15 | -14.83 | -1.42 | 1048.52 | 1048.52 | 1008.41 | 1002790 |
| 1727217300 | 1045.98 | -46 | -4.21 | 1076.33 | 1080 | 1022.22 | 1695154 |
| 1727130900 | 1091.98 | -53.05 | -4.63 | 1150 | 1154.56 | 1081.2349 | 1168423 |
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
