Hot Features
プレミアム
Spyre Therapeutics Inc (SYRE)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.18744698897 | 23.58 | 24.34 | 22.37 | 296978 | 23.36093136 | CS |
| 4 | -4.28 | -15.5184916606 | 27.58 | 29.06 | 22.37 | 487009 | 24.85423532 | CS |
| 12 | -4.2 | -15.2727272727 | 27.5 | 40.1 | 22.37 | 538007 | 29.25728092 | CS |
| 26 | -0.41 | -1.72922817377 | 23.71 | 40.1 | 22.37 | 519738 | 28.6298395 | CS |
| 52 | 1.31 | 5.95725329695 | 21.99 | 47.97 | 18.54 | 522573 | 29.58874926 | CS |
| 156 | 12.49 | 115.541165587 | 10.81 | 47.97 | 10.42 | 491110 | 29.29201321 | CS |
| 260 | 12.49 | 115.541165587 | 10.81 | 47.97 | 10.42 | 491110 | 29.29201321 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 22.54 | -1.13 | -4.77 | 23.35 | 23.44 | 22.37 | 359557 |
| 1735342500 | 23.67 | -0.4 | -1.66 | 24 | 24.34 | 23.18 | 315642 |
| 1735256100 | 24.07 | 0.73 | 3.13 | 23.13 | 24.08 | 22.945 | 285036 |
| 1735077840 | 23.34 | -0.25 | -1.06 | 23.58 | 23.64 | 22.73 | 231281 |
| 1734996900 | 23.59 | -0.27 | -1.13 | 23.74 | 23.845 | 22.79 | 302819 |
| 1734737700 | 23.86 | 0.73 | 3.16 | 22.9 | 24.88 | 22.62 | 1259573 |
| 1734651300 | 23.13 | -0.03 | -0.13 | 23.56 | 23.86 | 22.59 | 446610 |
| 1734564900 | 23.16 | -2.1 | -8.31 | 25.67 | 25.77 | 22.57 | 616968 |
| 1734478500 | 25.26 | 0.84 | 3.44 | 24.22 | 25.36 | 23.14 | 738212 |
| 1734392100 | 24.42 | 0.3 | 1.24 | 23.94 | 25.01 | 23.44 | 441086 |
| 1734132900 | 24.12 | 0.2 | 0.84 | 23.81 | 24.45 | 23.5 | 422875 |
| 1734046500 | 23.92 | -2.52 | -9.53 | 26.45 | 26.79 | 23.9 | 736504 |
| 1733960100 | 26.44 | -0.05 | -0.19 | 25.94 | 27 | 25.8 | 415299 |
| 1733873700 | 26.49 | -0.32 | -1.19 | 26.72 | 27.24 | 26.15 | 356573 |
| 1733787300 | 26.81 | -0.27 | -1.00 | 27.23 | 27.635 | 26.76 | 327450 |
| 1733528100 | 27.08 | 1.53 | 5.99 | 25.77 | 27.19 | 25.77 | 442374 |
| 1733441700 | 25.55 | -2.44 | -8.72 | 27.92 | 27.92 | 25.13 | 639293 |
| 1733355300 | 27.99 | 0.72 | 2.64 | 26.89 | 28.18 | 26.87 | 483419 |
| 1733268900 | 27.27 | -0.38 | -1.37 | 27.7 | 29.06 | 26.93 | 554699 |
| 1733182500 | 27.65 | -0.78 | -2.74 | 28.43 | 28.67 | 27.32 | 589877 |
| 1732917840 | 28.43 | 0.68 | 2.45 | 27.78 | 28.55 | 27.78 | 211487 |
| 1732750500 | 27.75 | -0.08 | -0.29 | 27.94 | 28.225 | 27.23 | 504592 |
| 1732664100 | 27.83 | 0.02 | 0.07 | 27.94 | 28.46 | 27.36 | 627051 |
| 1732577700 | 27.81 | 0.11 | 0.40 | 28.26 | 28.36 | 27.1825 | 866794 |
| 1732318500 | 27.7 | 0.7 | 2.59 | 27.05 | 28.01 | 26.73 | 793231 |
| 1732232100 | 27 | -0.5 | -1.82 | 27.59 | 29.09 | 26.76 | 820948 |
| 1732145700 | 27.5 | 0.6 | 2.23 | 26.86 | 28.48 | 26.81 | 1245330 |
| 1732059300 | 26.9 | -1.77 | -6.17 | 27.73 | 27.8 | 25.74 | 3123518 |
| 1731972900 | 28.67 | -0.53 | -1.82 | 29.27 | 30.34 | 28.41 | 348851 |
| 1731713700 | 29.2 | -2.07 | -6.62 | 31.35 | 31.35 | 29.14 | 394556 |
| 1731627300 | 31.27 | -1.71 | -5.18 | 33.03 | 33.47 | 31.155 | 359333 |
| 1731540900 | 32.979999 | -2.84 | -7.93 | 36.39 | 36.98 | 32.231 | 793597 |
| 1731454500 | 35.82 | -3.53 | -8.97 | 39.57 | 40.26 | 35.42 | 1220302 |
| 1731368100 | 39.35 | -0.23 | -0.57 | 38.85 | 40.09 | 38.61 | 539767 |
| 1731108900 | 39.575 | 1.89 | 5.00 | 35.87 | 39.63 | 33 | 428878 |
| 1731022500 | 37.69 | 0.21 | 0.56 | 37.59 | 38.725 | 36.915 | 641168 |
| 1730936100 | 37.48 | 1.56 | 4.34 | 37 | 38.05 | 36.18 | 518051 |
| 1730849700 | 35.92 | 0.79 | 2.25 | 35.3 | 36.08 | 34.68 | 326564 |
| 1730763300 | 35.13 | 1.15 | 3.38 | 33.59 | 35.46 | 33.1 | 383221 |
| 1730500500 | 33.98 | 1.45 | 4.46 | 32.72 | 34.13 | 32.72 | 387770 |
| 1730414100 | 32.53 | -1.63 | -4.77 | 34.32 | 34.32 | 32.215 | 363658 |
| 1730327700 | 34.16 | 0.36 | 1.07 | 33.67 | 34.91 | 33.515 | 268244 |
| 1730241300 | 33.8 | -0.6 | -1.74 | 34.3 | 34.7 | 32.909999 | 314937 |
| 1730154900 | 34.4 | -0.41 | -1.18 | 35.49 | 36.09 | 34.29 | 230308 |
| 1729895700 | 34.81 | 1.11 | 3.29 | 34.94 | 36.5994 | 34.14 | 537120 |
| 1729809300 | 33.7 | 0.09 | 0.27 | 33.86 | 34.46 | 33.369999 | 229757 |
| 1729722900 | 33.61 | -0.54 | -1.58 | 34 | 34.7 | 32.22 | 591691 |
| 1729636500 | 34.15 | 1.72 | 5.30 | 32.259999 | 34.21 | 32.189999 | 394018 |
| 1729550100 | 32.43 | -0.34 | -1.04 | 32.67 | 33.14 | 31.7 | 197698 |
| 1729290900 | 32.77 | 0.01 | 0.03 | 32.75 | 33.265 | 31.89 | 212707 |
| 1729204500 | 32.759999 | 0.39 | 1.20 | 32.57 | 34.14 | 32.17 | 605695 |
| 1729118100 | 32.369999 | 0.89 | 2.83 | 31 | 32.45 | 30.61 | 438466 |
| 1729031700 | 31.48 | 0.82 | 2.67 | 31.21 | 32 | 29.8 | 626138 |
| 1728945300 | 30.66 | 1.96 | 6.83 | 28.41 | 30.7 | 28.3 | 1127129 |
| 1728686100 | 28.7 | 1.48 | 5.44 | 27.21 | 28.96 | 27 | 228992 |
| 1728599700 | 27.22 | -0.26 | -0.95 | 27.01 | 27.34 | 26.2827 | 199548 |
| 1728513300 | 27.48 | -0.4 | -1.43 | 27.85 | 28.3 | 26.75 | 289408 |
| 1728426900 | 27.88 | 0.38 | 1.38 | 27.5 | 28.53 | 27.19 | 316791 |
| 1728340500 | 27.5 | -1.65 | -5.66 | 29.15 | 29.37 | 27.4 | 215544 |
| 1728081300 | 29.15 | 0.78 | 2.75 | 28.8 | 29.36 | 28.57 | 187941 |
| 1727994900 | 28.37 | 0.69 | 2.49 | 27.37 | 28.735 | 27.37 | 201802 |
| 1727908500 | 27.68 | 0.22 | 0.80 | 27.31 | 28.19 | 26.92 | 259013 |
| 1727822100 | 27.46 | -1.95 | -6.63 | 29.18 | 29.18 | 26.84 | 599336 |
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
