Hot Features
プレミアム
Third Harmonic Bio Inc (THRD)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.05 | -8.71369294606 | 12.05 | 12.675 | 10.1 | 167709 | 11.83900183 | CS |
| 4 | -2.28 | -17.1686746988 | 13.28 | 15.5 | 10.1 | 232634 | 13.59022172 | CS |
| 12 | -0.655 | -5.61990561991 | 11.655 | 16.02 | 10.1 | 218364 | 13.44834159 | CS |
| 26 | -2.99 | -21.3724088635 | 13.99 | 16.02 | 10.1 | 144110 | 13.19875618 | CS |
| 52 | 3.72 | 51.0989010989 | 7.28 | 16.94 | 7.08 | 146490 | 11.83941076 | CS |
| 156 | -29.87 | -73.0853927086 | 40.87 | 40.87 | 3.75 | 115137 | 9.36952096 | CS |
| 260 | -29.87 | -73.0853927086 | 40.87 | 40.87 | 3.75 | 83124 | 9.36952096 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 12.47 | 1.02 | 8.91 | 11.6 | 12.675 | 11.48 | 148082 |
| 1732232100 | 11.45 | -0.17 | -1.46 | 11.62 | 12.09 | 11.36 | 215985 |
| 1732145700 | 11.62 | -0.84 | -6.74 | 12.47 | 12.69 | 10.1 | 215791 |
| 1732059300 | 12.46 | 0.96 | 8.35 | 11.4 | 12.49 | 11.135 | 134331 |
| 1731972900 | 11.5 | -0.65 | -5.35 | 12.12 | 12.295 | 10.85 | 138436 |
| 1731713700 | 12.15 | -0.75 | -5.81 | 13.06 | 13.06 | 12 | 112339 |
| 1731627300 | 12.9 | -1.34 | -9.41 | 14.26 | 14.26 | 12.47 | 101958 |
| 1731540900 | 14.24 | -0.8 | -5.32 | 15.25 | 15.25 | 13.91 | 99778 |
| 1731454500 | 15.04 | -0.36 | -2.34 | 15.4 | 15.4 | 14.57 | 110286 |
| 1731368100 | 15.4 | 0.4 | 2.67 | 15 | 15.5 | 14.35 | 113271 |
| 1731108900 | 15 | 1.07 | 7.68 | 14.08 | 15.09 | 13.8 | 123900 |
| 1731022500 | 13.93 | 0.66 | 4.97 | 13.18 | 14.3 | 13.06 | 1119086 |
| 1730936100 | 13.27 | 0.85 | 6.84 | 13.24 | 13.74 | 12.87 | 130583 |
| 1730849700 | 12.42 | 0.32 | 2.60 | 11.99 | 12.68 | 11.99 | 85968 |
| 1730763300 | 12.105 | -2.23 | -15.53 | 13.75 | 13.75 | 11.69 | 339116 |
| 1730500500 | 14.33 | 0.54 | 3.92 | 13.86 | 14.635 | 13.66 | 58868 |
| 1730414100 | 13.79 | -0.4 | -2.82 | 14.07 | 14.295 | 13.68 | 72867 |
| 1730327700 | 14.19 | -0.39 | -2.67 | 14.51 | 14.82 | 13.7 | 42144 |
| 1730241300 | 14.58 | 0.08 | 0.55 | 14.48 | 14.97 | 12.95 | 1129519 |
| 1730154900 | 14.5 | 1.35 | 10.27 | 13.28 | 15 | 13.28 | 185055 |
| 1729895700 | 13.15 | 0.08 | 0.61 | 13.22 | 13.39 | 12.915 | 26311 |
| 1729809300 | 13.07 | 0.11 | 0.85 | 12.96 | 13.4 | 12.725 | 24720 |
| 1729722900 | 12.96 | -0.43 | -3.21 | 13.33 | 13.52 | 12.79 | 19274 |
| 1729636500 | 13.39 | 0.16 | 1.21 | 13.23 | 13.5684 | 13.06 | 35632 |
| 1729550100 | 13.23 | -0.23 | -1.71 | 13.47 | 13.47 | 12.94 | 28339 |
| 1729290900 | 13.46 | 0.35 | 2.67 | 13.15 | 13.49 | 12.85 | 58409 |
| 1729204500 | 13.11 | -0.56 | -4.10 | 13.59 | 13.74 | 13.015 | 50799 |
| 1729118100 | 13.67 | 0.77 | 5.97 | 13.06 | 13.75 | 12.835 | 67660 |
| 1729031700 | 12.9 | 0.18 | 1.42 | 12.68 | 13.27 | 12.49 | 84590 |
| 1728945300 | 12.72 | 0.24 | 1.92 | 12.48 | 13.18 | 12.29 | 96295 |
| 1728686100 | 12.48 | 0.26 | 2.13 | 12.28 | 12.78 | 12.28 | 68409 |
| 1728599700 | 12.22 | -0.09 | -0.73 | 12.18 | 12.55 | 11.99 | 260974 |
| 1728513300 | 12.31 | -0.11 | -0.89 | 12.44 | 12.63 | 12.16 | 33714 |
| 1728426900 | 12.42 | 0.11 | 0.89 | 12.31 | 12.72 | 12.11 | 36885 |
| 1728340500 | 12.31 | -0.21 | -1.68 | 12.53 | 12.83 | 12.105 | 67791 |
| 1728081300 | 12.52 | 0.13 | 1.05 | 12.61 | 12.9906 | 12.04 | 183175 |
| 1727994900 | 12.39 | -0.22 | -1.74 | 12.8 | 13.155 | 11.65 | 378875 |
| 1727908500 | 12.61 | -0.43 | -3.30 | 13.06 | 13.06 | 12.1 | 141817 |
| 1727822100 | 13.04 | -0.51 | -3.76 | 13.42 | 14.02 | 12.73 | 133224 |
| 1727735700 | 13.55 | 0.05 | 0.37 | 13.42 | 13.97 | 13.1 | 92713 |
| 1727476500 | 13.5 | 0.18 | 1.31 | 13.52 | 14.03 | 13.2652 | 46502 |
| 1727390100 | 13.325 | -0.17 | -1.22 | 13.64 | 13.98 | 13.26 | 86919 |
| 1727303700 | 13.49 | -0.5 | -3.57 | 14.01 | 14.7802 | 13.41 | 282819 |
| 1727217300 | 13.99 | 0.26 | 1.89 | 13.85 | 14.095 | 13.15 | 281111 |
| 1727130900 | 13.73 | -1.33 | -8.83 | 14.96 | 15.13 | 13.6 | 69076 |
| 1726871700 | 15.06 | 0.33 | 2.24 | 14.59 | 16.02 | 14.39 | 418895 |
| 1726785300 | 14.73 | 1.23 | 9.11 | 13.91 | 15 | 13.52 | 293029 |
| 1726698900 | 13.5 | 0.75 | 5.88 | 12.5 | 14.15 | 12.5 | 4168618 |
| 1726612500 | 12.75 | -0.39 | -2.97 | 13.06 | 13.1 | 12.5 | 75234 |
| 1726526100 | 13.14 | -0.43 | -3.17 | 13.5 | 13.76 | 12.76 | 45784 |
| 1726266900 | 13.57 | 0.32 | 2.42 | 13.5 | 13.7 | 13.18 | 38643 |
| 1726180500 | 13.25 | 0.25 | 1.92 | 13 | 13.55 | 12.7 | 66711 |
| 1726094100 | 13 | 0.46 | 3.67 | 12.41 | 13.17 | 12.375 | 72742 |
| 1726007700 | 12.54 | 0.18 | 1.46 | 12.37 | 12.69 | 11.98 | 80382 |
| 1725921300 | 12.36 | 0.36 | 3.00 | 11.99 | 12.57 | 11.79 | 25201 |
| 1725662100 | 12 | 0.08 | 0.67 | 12.02 | 12.19 | 11.3 | 82637 |
| 1725575700 | 11.92 | -0.11 | -0.91 | 12.16 | 12.16 | 11.72 | 33120 |
| 1725489300 | 12.03 | 0.12 | 1.01 | 11.85 | 12.0999 | 11.41 | 59208 |
| 1725402900 | 11.91 | 0.36 | 3.12 | 11.37 | 12.19 | 11.37 | 148520 |
| 1725057300 | 11.55 | -0.2 | -1.70 | 11.7 | 11.94 | 11.075 | 75755 |
| 1724970900 | 11.75 | -0.08 | -0.68 | 11.98 | 11.99 | 11.6 | 63114 |
| 1724884500 | 11.83 | -0.52 | -4.21 | 12.21 | 12.5 | 11.67 | 35124 |
| 1724798100 | 12.35 | -0.65 | -5.00 | 13 | 13.1587 | 12.16 | 61842 |
| 1724711700 | 13 | 0.11 | 0.85 | 12.94 | 13.03 | 12.47 | 159218 |
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
