![Sage Therapeutics Inc](/common/images/company/N_SAGE.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.115 | -1.58075601375 | 7.275 | 7.42 | 6.99 | 1694292 | 7.20477668 | CS |
4 | 0.14 | 1.9943019943 | 7.02 | 7.59 | 6.71 | 1934994 | 7.21711409 | CS |
12 | 2.31 | 47.6288659794 | 4.85 | 7.88 | 4.85 | 1896428 | 6.58486609 | CS |
26 | -1.05 | -12.7892813642 | 8.21 | 8.76 | 4.62 | 1214868 | 6.70437715 | CS |
52 | -18.09 | -71.6435643564 | 25.25 | 27.39 | 4.62 | 1168775 | 10.2491415 | CS |
156 | -35.99 | -83.4067207416 | 43.15 | 59.99 | 4.62 | 923226 | 22.74377724 | CS |
260 | -61.23 | -89.5306331335 | 68.39 | 98.385 | 4.62 | 841965 | 33.12959142 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 7.14 | -0.04 | -0.56 | 7.2 | 7.225 | 7.11 | 1942321 |
1739489700 | 7.18 | 0.02 | 0.28 | 7.22 | 7.255 | 6.99 | 1696526 |
1739403300 | 7.16 | -0.03 | -0.42 | 7.145 | 7.251 | 7.08 | 1753914 |
1739316900 | 7.19 | -0.07 | -0.96 | 7.18 | 7.25 | 7.08 | 2071229 |
1739230500 | 7.26 | 0.01 | 0.14 | 7.35 | 7.42 | 7.25 | 1777529 |
1738971300 | 7.25 | -0.03 | -0.41 | 7.275 | 7.31 | 7.195 | 1172262 |
1738884900 | 7.28 | 0.02 | 0.28 | 7.3 | 7.32 | 7.19 | 1850940 |
1738798500 | 7.26 | 0.02 | 0.28 | 7.28 | 7.3 | 7.16 | 1894256 |
1738712100 | 7.24 | -0.02 | -0.28 | 7.27 | 7.3 | 7.18 | 1591296 |
1738625700 | 7.26 | 0.01 | 0.14 | 7.16 | 7.305 | 7.14 | 1167783 |
1738366500 | 7.25 | -0.1 | -1.36 | 7.39 | 7.39 | 7.16 | 1491288 |
1738280100 | 7.35 | 0.02 | 0.27 | 7.4 | 7.41 | 7.29 | 1613264 |
1738193700 | 7.33 | -0.02 | -0.27 | 7.27 | 7.46 | 7.27 | 2086202 |
1738107300 | 7.35 | -0.09 | -1.21 | 7.45 | 7.5 | 7.31 | 957184 |
1738020900 | 7.44 | 0.34 | 4.79 | 7.27 | 7.59 | 7.26 | 3937737 |
1737761700 | 7.1 | 0.09 | 1.28 | 7.02 | 7.1 | 6.91 | 1535480 |
1737675300 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
1737588900 | 7.01 | 0.07 | 1.01 | 6.95 | 7.1 | 6.9 | 1277473 |
1737502500 | 6.94 | -0.14 | -1.98 | 6.98 | 7.105 | 6.71 | 2037836 |
1737156900 | 7.08 | 0.11 | 1.58 | 7.02 | 7.188 | 6.88 | 4917688 |
1737070500 | 6.97 | -0.29 | -3.99 | 7.3 | 7.3 | 6.75 | 6054510 |
1736984100 | 7.26 | -0.18 | -2.42 | 7.57 | 7.61 | 7.2 | 4403043 |
1736897700 | 7.44 | -0.06 | -0.80 | 7.53 | 7.6473 | 7.41 | 4004055 |
1736811300 | 7.5 | 1.95 | 35.14 | 7.7 | 7.88 | 7.355 | 12070451 |
1736552100 | 5.55 | -0.3 | -5.13 | 5.665 | 5.7 | 5.445 | 1656713 |
1736379300 | 5.85 | -0.13 | -2.17 | 5.94 | 6.055 | 5.72 | 713050 |
1736292900 | 5.98 | -0.24 | -3.86 | 6.32 | 6.54 | 5.97 | 597374 |
1736206500 | 6.22 | 0.08 | 1.30 | 6.21 | 6.53 | 6.08 | 934385 |
1735947300 | 6.14 | 0.36 | 6.23 | 5.83 | 6.14 | 5.83 | 1307215 |
1735860900 | 5.78 | 0.35 | 6.45 | 5.485 | 5.88 | 5.48 | 3200875 |
1735688100 | 5.43 | 0 | 0.00 | 5.43 | 5.53 | 5.3 | 613261 |
1735601700 | 5.43 | -0.11 | -1.99 | 5.42 | 5.48 | 5.24 | 793521 |
1735342500 | 5.54 | -0.19 | -3.32 | 5.71 | 5.97 | 5.33 | 1179463 |
1735256100 | 5.73 | 0.25 | 4.56 | 5.46 | 5.8 | 5.2699999 | 1798716 |
1735077840 | 5.48 | 0.04 | 0.74 | 5.46 | 5.505 | 5.09 | 1812994 |
1734996900 | 5.44 | -0.17 | -3.03 | 5.57 | 5.765 | 5.36 | 3971139 |
1734737700 | 5.61 | 0.61 | 12.20 | 5.0599999 | 5.62 | 4.95 | 4251772 |
1734651300 | 5 | -0.03 | -0.60 | 5.12 | 5.16 | 4.96 | 1158621 |
1734564900 | 5.03 | -0.24 | -4.55 | 5.3 | 5.375 | 4.94 | 1347242 |
1734478500 | 5.2699999 | -0.08 | -1.40 | 5.29 | 5.48 | 5.07 | 1160384 |
1734392100 | 5.345 | -0.04 | -0.74 | 5.315 | 5.54 | 5.165 | 1146750 |
1734132900 | 5.385 | -0.29 | -5.03 | 5.595 | 5.72 | 5.03 | 1736982 |
1734046500 | 5.67 | -0.22 | -3.74 | 5.73 | 5.76 | 5.54 | 1631827 |
1733960100 | 5.89 | 0.32 | 5.75 | 5.57 | 5.91 | 5.51 | 771526 |
1733873700 | 5.57 | 0.01 | 0.18 | 5.46 | 5.69 | 5.42 | 909087 |
1733787300 | 5.5599999 | -0.05 | -0.89 | 5.735 | 5.8 | 5.54 | 795665 |
1733528100 | 5.61 | 0.01 | 0.18 | 5.585 | 5.8099999 | 5.5 | 840114 |
1733441700 | 5.6 | -0.01 | -0.18 | 5.5199999 | 5.82 | 5.5199999 | 864928 |
1733355300 | 5.61 | 0.01 | 0.18 | 5.67 | 5.79 | 5.585 | 753278 |
1733268900 | 5.6 | -0.19 | -3.28 | 5.78 | 5.78 | 5.53 | 672396 |
1733182500 | 5.79 | 0.32 | 5.85 | 5.48 | 5.83 | 5.45 | 971546 |
1732917840 | 5.47 | -0.08 | -1.44 | 5.5 | 5.59 | 5.42 | 322041 |
1732750500 | 5.55 | -0.21 | -3.65 | 5.78 | 5.91 | 5.48 | 581126 |
1732664100 | 5.76 | 0.48 | 9.09 | 5.32 | 5.78 | 5.16 | 719670 |
1732577700 | 5.28 | 0.11 | 2.13 | 5.35 | 5.48 | 5.19 | 971855 |
1732318500 | 5.17 | 0.32 | 6.60 | 4.85 | 5.21 | 4.85 | 859670 |
1732232100 | 4.85 | -0.06 | -1.22 | 5.11 | 5.19 | 4.8 | 1443652 |
1732145700 | 4.91 | 0 | 0.00 | 4.73 | 5.13 | 4.62 | 1568716 |
1732059300 | 4.91 | 0.13 | 2.72 | 4.7 | 4.95 | 4.7 | 919488 |
1731972900 | 4.78 | -0.32 | -6.27 | 5.0599999 | 5.0599999 | 4.735 | 859904 |
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