Hot Features
プレミアム
Avidity Biosciences Inc (RNA)
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 | 1.4 | 4.7313281514 | 29.59 | 30.99 | 27.6427 | 1525815 | 29.53037655 | CS |
| 4 | -3.37 | -9.80791618161 | 34.36 | 35.53 | 27.6427 | 1372637 | 31.52837436 | CS |
| 12 | -4.56 | -12.8270042194 | 35.55 | 35.64 | 26.74 | 1387334 | 31.11832313 | CS |
| 26 | -9.78 | -23.9882266372 | 40.77 | 56 | 26.74 | 1310015 | 38.11391741 | CS |
| 52 | 11.81 | 61.57455683 | 19.18 | 56 | 19.18 | 1317462 | 36.34782249 | CS |
| 156 | 15.02 | 94.0513462743 | 15.97 | 56 | 4.825 | 1091932 | 22.85473906 | CS |
| 260 | 4.49 | 16.9433962264 | 26.5 | 56 | 4.825 | 791690 | 23.03838657 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 30.35 | 0.8 | 2.71 | 28.71 | 31 | 28.71 | 1096702 |
| 1741217700 | 29.55 | 0.99 | 3.47 | 28.67 | 30.32 | 28.67 | 1568739 |
| 1741131300 | 28.56 | -0.66 | -2.26 | 28.35 | 29.15 | 27.6427 | 1320089 |
| 1741044900 | 29.22 | -1.42 | -4.63 | 29.9 | 30.27 | 28.715 | 1616153 |
| 1740785700 | 30.64 | 1.56 | 5.36 | 28.45 | 30.77 | 28.35 | 2024893 |
| 1740699300 | 29.08 | -0.57 | -1.92 | 29.59 | 30.5782 | 29.03 | 1099199 |
| 1740612900 | 29.65 | 0.49 | 1.68 | 29.38 | 30.28 | 29.25 | 1006886 |
| 1740526500 | 29.16 | -1.37 | -4.49 | 31.09 | 31.18 | 28.72 | 1828798 |
| 1740440100 | 30.53 | -0.59 | -1.90 | 31.32 | 31.35 | 29.51 | 1339674 |
| 1740180900 | 31.12 | -1.41 | -4.33 | 32.72 | 33.21 | 31.06 | 1425800 |
| 1740094500 | 32.53 | 0.63 | 1.97 | 32.009999 | 33.369999 | 31.11 | 1195955 |
| 1740008100 | 31.9 | -0.1 | -0.31 | 31.76 | 32.369999 | 31.325 | 713480 |
| 1739921700 | 32 | -0.31 | -0.96 | 32.549999 | 33.155 | 31.94 | 891937 |
| 1739576100 | 32.31 | -0.71 | -2.15 | 33.259999 | 34.03 | 31.14 | 1271414 |
| 1739489700 | 33.02 | 1.19 | 3.74 | 32.45 | 33.189999 | 31.81 | 1144343 |
| 1739403300 | 31.83 | -1.96 | -5.80 | 32.95 | 33 | 30.56 | 1485878 |
| 1739316900 | 33.79 | -0.52 | -1.52 | 33.66 | 34.14 | 32.84 | 1506165 |
| 1739230500 | 34.31 | -0.61 | -1.75 | 35.09 | 35.09 | 33.11 | 1611840 |
| 1738971300 | 34.92 | -0.19 | -0.54 | 35.07 | 35.53 | 34.3876 | 2029002 |
| 1738884900 | 35.11 | 0.43 | 1.24 | 34.36 | 35.25 | 34.158 | 999852 |
| 1738798500 | 34.68 | 1.34 | 4.02 | 33.95 | 34.86 | 33.35 | 1267481 |
| 1738712100 | 33.34 | 1.38 | 4.32 | 31.84 | 33.56 | 31.84 | 1487368 |
| 1738625700 | 31.96 | -0.97 | -2.95 | 31.53 | 32.79 | 31.47 | 1926254 |
| 1738366500 | 32.93 | 0.3 | 0.92 | 32.93 | 33.885 | 32.439999 | 1526052 |
| 1738280100 | 32.63 | 0.71 | 2.22 | 32.17 | 33.07 | 31.815 | 828081 |
| 1738193700 | 31.92 | -0.16 | -0.50 | 31.86 | 32.479999 | 31.49 | 1083187 |
| 1738107300 | 32.08 | 1.64 | 5.39 | 30.53 | 33 | 29.74 | 1451592 |
| 1738020900 | 30.44 | 0.77 | 2.60 | 29.93 | 31.77 | 29.43 | 1386844 |
| 1737761700 | 29.67 | -0.41 | -1.36 | 29.72 | 30.125 | 29.23 | 1123803 |
| 1737675300 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.08 | 0 |
| 1737588900 | 30.08 | -0.76 | -2.46 | 30.9 | 31.225 | 29.51 | 1232271 |
| 1737502500 | 30.84 | 1.92 | 6.64 | 28.59 | 31.3 | 28.59 | 1368963 |
| 1737156900 | 28.92 | 0.63 | 2.23 | 28.65 | 29.23 | 28.1601 | 1325386 |
| 1737070500 | 28.29 | 0.42 | 1.51 | 27.94 | 28.75 | 27.53 | 1465320 |
| 1736984100 | 27.87 | 0.82 | 3.03 | 28.29 | 28.92 | 27.49 | 1168189 |
| 1736897700 | 27.05 | -1.36 | -4.79 | 28.79 | 29.035 | 26.74 | 1701258 |
| 1736811300 | 28.41 | -1.05 | -3.56 | 29.64 | 29.64 | 27.32 | 1440139 |
| 1736552100 | 29.46 | -0.47 | -1.57 | 29.18 | 31.06 | 28.76 | 3118485 |
| 1736379300 | 29.93 | -0.86 | -2.79 | 30.4 | 30.98 | 29.79 | 1090066 |
| 1736292900 | 30.79 | -0.63 | -2.01 | 31.46 | 31.675 | 30.4 | 1034365 |
| 1736206500 | 31.42 | 0.92 | 3.02 | 30.6 | 32.5 | 30.12 | 1035518 |
| 1735947300 | 30.5 | -0.68 | -2.18 | 31.32 | 32.1 | 30.33 | 730615 |
| 1735860900 | 31.18 | 2.1 | 7.22 | 29.61 | 31.66 | 29.39 | 1297215 |
| 1735688100 | 29.08 | -0.1 | -0.34 | 29.58 | 29.99 | 28.35 | 1155831 |
| 1735601700 | 29.18 | -0.93 | -3.09 | 29.8 | 29.99 | 28.32 | 1826829 |
| 1735342500 | 30.11 | -1.01 | -3.25 | 30.69 | 31.85 | 29.89 | 1003226 |
| 1735256100 | 31.12 | -0.23 | -0.73 | 30.9 | 31.47 | 30.76 | 591494 |
| 1735077840 | 31.35 | -0.29 | -0.92 | 32 | 32 | 31 | 320748 |
| 1734996900 | 31.64 | -0.18 | -0.57 | 31.32 | 32.159999 | 30.91 | 1320284 |
| 1734737700 | 31.82 | 0.77 | 2.48 | 30.92 | 32.63 | 30.85 | 2932040 |
| 1734651300 | 31.05 | 0.35 | 1.14 | 31.03 | 31.62 | 30.07 | 1949345 |
| 1734564900 | 30.7 | -2.04 | -6.23 | 32.75 | 34.16 | 30.56 | 1861433 |
| 1734478500 | 32.74 | -0.65 | -1.95 | 32.549999 | 34.35 | 32.52 | 1324681 |
| 1734392100 | 33.39 | 0.9 | 2.77 | 32.61 | 33.98 | 32.04 | 1571998 |
| 1734132900 | 32.49 | -1.27 | -3.76 | 33.61 | 34.78 | 32.07 | 1574639 |
| 1734046500 | 33.76 | -1.82 | -5.12 | 35.55 | 35.64 | 33.72 | 1314941 |
| 1733960100 | 35.58 | -0.52 | -1.44 | 36.45 | 36.6869 | 35.37 | 1399748 |
| 1733873700 | 36.1 | -0.75 | -2.04 | 36.97 | 37.28 | 35.72 | 818284 |
| 1733787300 | 36.85 | -1.42 | -3.71 | 38.28 | 38.7 | 35.36 | 1466556 |
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
