Hot Features
プレミアム
Spyre Therapeutics Inc (SYRE)
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 | -6.03 | -18.2561307902 | 33.03 | 33.47 | 25.74 | 1094318 | 27.60225102 | CS |
| 4 | -6.86 | -20.2598936799 | 33.86 | 40.26 | 25.74 | 632747 | 32.16743473 | CS |
| 12 | -1.4 | -4.92957746479 | 28.4 | 40.26 | 25.74 | 560319 | 30.52739182 | CS |
| 26 | -9.3 | -25.6198347107 | 36.3 | 40.26 | 22.19 | 553607 | 29.16961351 | CS |
| 52 | 16.19 | 149.768732655 | 10.81 | 47.97 | 10.42 | 466993 | 30.02284825 | CS |
| 156 | 16.19 | 149.768732655 | 10.81 | 47.97 | 10.42 | 466993 | 30.02284825 | CS |
| 260 | 16.19 | 149.768732655 | 10.81 | 47.97 | 10.42 | 466993 | 30.02284825 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727735700 | 29.41 | 0.92 | 3.23 | 28.39 | 29.94 | 28.39 | 375923 |
| 1727476500 | 28.49 | -0.57 | -1.96 | 29.31 | 29.515 | 28.06 | 651879 |
| 1727390100 | 29.06 | 1.35 | 4.87 | 28.22 | 30.11 | 27.9 | 2297310 |
| 1727303700 | 27.71 | -0.45 | -1.60 | 28.11 | 29.44 | 27.64 | 450948 |
| 1727217300 | 28.16 | -1.72 | -5.76 | 30.32 | 30.52 | 27.975 | 373622 |
| 1727130900 | 29.88 | -0.29 | -0.96 | 29.56 | 30.39 | 28.71 | 680488 |
| 1726871700 | 30.17 | -0.23 | -0.76 | 30.24 | 31.89 | 29.75 | 2149903 |
| 1726785300 | 30.4 | 1.44 | 4.97 | 29.99 | 30.5 | 29.505 | 459081 |
| 1726698900 | 28.96 | 0.45 | 1.58 | 28.51 | 29.96 | 28.21 | 462393 |
| 1726612500 | 28.51 | -0.45 | -1.55 | 29.23 | 30.1 | 28.47 | 575258 |
| 1726526100 | 28.96 | -0.4 | -1.36 | 29.31 | 29.7 | 27.09 | 701234 |
| 1726266900 | 29.36 | 0.92 | 3.23 | 28.8 | 30.25 | 28.79 | 686517 |
| 1726180500 | 28.44 | -0.54 | -1.86 | 28.95 | 29.72 | 28.24 | 186732 |
| 1726094100 | 28.98 | 0.79 | 2.80 | 28.1 | 29.51 | 27.29 | 379152 |
| 1726007700 | 28.19 | -0.89 | -3.06 | 29.2 | 29.66 | 27.88 | 542450 |
| 1725921300 | 29.08 | 1.12 | 4.01 | 28.46 | 29.66 | 27.89 | 491773 |
| 1725662100 | 27.96 | -0.08 | -0.29 | 27.81 | 28.5 | 26.52 | 411459 |
| 1725575700 | 28.04 | 0.04 | 0.14 | 28.21 | 28.88 | 27.69 | 341346 |
| 1725489300 | 28 | 1.4 | 5.26 | 27.14 | 29.12 | 26.69 | 433384 |
| 1725402900 | 26.6 | -2.15 | -7.48 | 28.18 | 29.075 | 26.535 | 293457 |
| 1725057300 | 28.75 | 0.68 | 2.42 | 28.43 | 29 | 28.16 | 411564 |
| 1724970900 | 28.07 | 0.04 | 0.14 | 28.4 | 28.49 | 27.36 | 356102 |
| 1724884500 | 28.03 | 0.22 | 0.79 | 27.48 | 28.15 | 27.22 | 809536 |
| 1724798100 | 27.81 | 0.82 | 3.04 | 26.67 | 27.92 | 26.41 | 374636 |
| 1724711700 | 26.99 | 1.46 | 5.72 | 25.87 | 27 | 25.15 | 283850 |
| 1724452500 | 25.53 | 0.77 | 3.11 | 25.08 | 26.35 | 25.075 | 456399 |
| 1724366100 | 24.76 | -1.81 | -6.81 | 26.62 | 26.71 | 24.47 | 262278 |
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
