![Rhythm Pharmaceuticals Inc](/common/images/company/N_RYTM.png)
Rhythm Pharmaceuticals Inc (RYTM)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.29 | -5.48516172057 | 59.98 | 60.1 | 55.72 | 322203 | 58.16516025 | CS |
4 | 1.49 | 2.69927536232 | 55.2 | 62.14 | 54.39 | 440463 | 58.15484 | CS |
12 | -2.58 | -4.35296102581 | 59.27 | 63.44 | 52.705 | 501692 | 57.70600558 | CS |
26 | 11.14 | 24.4566410538 | 45.55 | 68.58 | 43.57 | 485579 | 55.6062304 | CS |
52 | 7.69 | 15.693877551 | 49 | 68.58 | 35.17 | 510334 | 48.62197848 | CS |
156 | 50.5 | 815.831987076 | 6.19 | 68.58 | 3.04 | 799030 | 25.73577379 | CS |
260 | 39.06 | 221.55416903 | 17.63 | 68.58 | 3.04 | 610089 | 24.54928108 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 56.69 | -0.87 | -1.51 | 57.93 | 58.46 | 56.56 | 327086 |
1739489700 | 57.56 | -0.08 | -0.14 | 58 | 58.645 | 56.865 | 298610 |
1739403300 | 57.64 | 0.06 | 0.10 | 56.39 | 57.7 | 55.72 | 276829 |
1739316900 | 57.58 | -0.89 | -1.52 | 57.72 | 58.29 | 57.16 | 289541 |
1739230500 | 58.47 | -0.71 | -1.20 | 59.36 | 59.98 | 57.98 | 388811 |
1738971300 | 59.18 | -0.83 | -1.38 | 59.86 | 60.1 | 58.65 | 372998 |
1738884900 | 60.01 | -1.01 | -1.66 | 60.55 | 60.84 | 59.11 | 361332 |
1738798500 | 61.02 | 1.07 | 1.78 | 60.43 | 62.14 | 59.78 | 648641 |
1738712100 | 59.95 | 0.54 | 0.91 | 59.24 | 60.14 | 58.49 | 441491 |
1738625700 | 59.41 | -0.02 | -0.03 | 58.06 | 60.48 | 57.67 | 639161 |
1738366500 | 59.43 | 0.21 | 0.35 | 59.22 | 60.685 | 58.795 | 417695 |
1738280100 | 59.22 | 2.03 | 3.55 | 57.75 | 59.5 | 57.35 | 293225 |
1738193700 | 57.19 | 0.38 | 0.67 | 56.74 | 57.56 | 56.47 | 274784 |
1738107300 | 56.81 | 0.29 | 0.51 | 56.62 | 57.72 | 55.14 | 544278 |
1738020900 | 56.52 | -1.26 | -2.18 | 57.55 | 59.03 | 56.27 | 369755 |
1737761700 | 57.78 | 0.55 | 0.96 | 58.06 | 58.485 | 56.89 | 347381 |
1737675300 | 57.23 | 0 | 0.00 | 57.23 | 57.23 | 57.23 | 0 |
1737588900 | 57.23 | -0.29 | -0.50 | 57.61 | 57.61 | 56.265 | 307564 |
1737502500 | 57.52 | 2.98 | 5.46 | 55 | 57.58 | 54.65 | 1154494 |
1737156900 | 54.54 | -0.12 | -0.22 | 55.2 | 56.45 | 54.39 | 593143 |
1737070500 | 54.66 | 1 | 1.86 | 54.02 | 54.67 | 53.05 | 514089 |
1736984100 | 53.66 | -0.28 | -0.52 | 55.48 | 55.54 | 52.705 | 618912 |
1736897700 | 53.94 | -0.95 | -1.73 | 55.75 | 55.75 | 53.14 | 534432 |
1736811300 | 54.89 | -1.28 | -2.28 | 56.07 | 56.255 | 54.23 | 495827 |
1736552100 | 56.17 | -1.7 | -2.94 | 56.21 | 56.99 | 55.69 | 591069 |
1736379300 | 57.87 | -2.14 | -3.57 | 59.57 | 60.12 | 56.98 | 485527 |
1736292900 | 60.01 | 1.04 | 1.76 | 59.06 | 60.05 | 58.57 | 551555 |
1736206500 | 58.97 | -0.65 | -1.09 | 59.31 | 60.38 | 57.6649 | 499132 |
1735947300 | 59.62 | -0.45 | -0.75 | 60.23 | 60.28 | 59.25 | 386920 |
1735860900 | 60.07 | 4.09 | 7.31 | 57.34 | 60.52 | 56.535 | 864828 |
1735688100 | 55.98 | -0.36 | -0.64 | 56 | 57.14 | 55.85 | 367039 |
1735601700 | 56.34 | 0.75 | 1.35 | 55.23 | 56.84 | 54.58 | 518613 |
1735342500 | 55.59 | -0.95 | -1.68 | 55.9 | 56.31 | 54.84 | 237879 |
1735256100 | 56.54 | 0.69 | 1.24 | 55.42 | 57 | 55.37 | 439766 |
1735077840 | 55.85 | -0.19 | -0.34 | 56.27 | 56.31 | 55.34 | 194706 |
1734996900 | 56.04 | -0.08 | -0.14 | 55.24 | 56.6 | 54.29 | 904976 |
1734737700 | 56.12 | 0.64 | 1.15 | 55.59 | 58.16 | 55.465 | 1520025 |
1734651300 | 55.48 | 1.79 | 3.33 | 54.15 | 56.425 | 53.43 | 586267 |
1734564900 | 53.69 | -3.11 | -5.48 | 57 | 57.27 | 53.39 | 710857 |
1734478500 | 56.8 | 1.55 | 2.81 | 54.65 | 56.87 | 54.52 | 539660 |
1734392100 | 55.25 | 0.01 | 0.02 | 54.67 | 56.825 | 54.65 | 462680 |
1734132900 | 55.24 | -0.44 | -0.79 | 55.61 | 57.045 | 54.93 | 519522 |
1734046500 | 55.68 | -1.47 | -2.57 | 56.97 | 58.0008 | 54.96 | 439999 |
1733960100 | 57.15 | -0.59 | -1.02 | 58.56 | 58.56 | 57.01 | 264065 |
1733873700 | 57.74 | 0.33 | 0.57 | 57.2 | 58.46 | 56.845 | 522157 |
1733787300 | 57.41 | -1.48 | -2.51 | 59.04 | 59.29 | 56.43 | 299050 |
1733528100 | 58.89 | 1.07 | 1.85 | 58.51 | 59.35 | 58.205 | 346699 |
1733441700 | 57.82 | -2.55 | -4.22 | 60.5 | 60.635 | 57.43 | 373055 |
1733355300 | 60.37 | 0.29 | 0.48 | 60.08 | 60.9 | 59.67 | 914302 |
1733268900 | 60.08 | -0.76 | -1.25 | 60.49 | 61.61 | 59.94 | 575603 |
1733182500 | 60.84 | -1.2 | -1.93 | 62.1 | 62.1 | 60.36 | 504147 |
1732917840 | 62.04 | -0.21 | -0.34 | 62.32 | 62.55 | 61.37 | 254211 |
1732750500 | 62.25 | 0.3 | 0.48 | 62.24 | 63.44 | 61.55 | 432362 |
1732664100 | 61.95 | 2.03 | 3.39 | 59.88 | 62.7456 | 59.6001 | 868862 |
1732577700 | 59.92 | -0.02 | -0.03 | 61.38 | 63.08 | 59.81 | 705769 |
1732318500 | 59.94 | 0.91 | 1.54 | 59.27 | 60.25 | 58.995 | 302442 |
1732232100 | 59.03 | -0.33 | -0.56 | 59.4 | 60.324 | 57.995 | 278371 |
1732145700 | 59.36 | -0.61 | -1.02 | 59.98 | 60.79 | 58.05 | 388321 |
1732059300 | 59.97 | 1.47 | 2.51 | 58 | 60.13 | 57.585 | 676146 |
1731972900 | 58.5 | 2.27 | 4.04 | 57 | 58.64 | 55.37 | 852376 |
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