Hot Features
プレミアム
2seventy bio Inc (TSVT)
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 | 0.05 | 2.02429149798 | 2.47 | 2.68 | 2.355 | 238113 | 2.50760975 | CS |
| 4 | -0.47 | -15.7190635452 | 2.99 | 3.22 | 2.345 | 438192 | 2.75147542 | CS |
| 12 | -2.26 | -47.280334728 | 4.78 | 5.12 | 2.345 | 359804 | 3.45893657 | CS |
| 26 | -2.03 | -44.6153846154 | 4.55 | 5.3 | 2.345 | 329475 | 4.09059215 | CS |
| 52 | -0.57 | -18.4466019417 | 3.09 | 6.4 | 2.345 | 672982 | 4.58055421 | CS |
| 156 | -16.56 | -86.7924528302 | 19.08 | 21 | 1.535 | 803177 | 7.18300193 | CS |
| 260 | -23.61 | -90.355912744 | 26.13 | 44.34 | 1.535 | 783835 | 8.15344161 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 2.52 | 0.07 | 2.86 | 2.45 | 2.59 | 2.41 | 218922 |
| 1737502500 | 2.45 | -0.16 | -6.13 | 2.63 | 2.64 | 2.435 | 236240 |
| 1737156900 | 2.61 | 0.17 | 6.97 | 2.46 | 2.63 | 2.4103 | 380020 |
| 1737070500 | 2.44 | 0.02 | 0.83 | 2.42 | 2.47 | 2.355 | 194934 |
| 1736984100 | 2.42 | 0.03 | 1.26 | 2.47 | 2.5299999 | 2.4049999 | 132778 |
| 1736897700 | 2.39 | -0.09 | -3.63 | 2.49 | 2.5 | 2.38 | 200318 |
| 1736811300 | 2.48 | -0.01 | -0.40 | 2.52 | 2.52 | 2.345 | 430449 |
| 1736552100 | 2.49 | -0.2 | -7.43 | 2.57 | 2.57 | 2.44 | 390502 |
| 1736379300 | 2.69 | -0.13 | -4.61 | 2.7599999 | 2.815 | 2.67 | 256028 |
| 1736292900 | 2.82 | 0.18 | 6.82 | 2.72 | 2.8795 | 2.6509999 | 410575 |
| 1736206500 | 2.64 | -0.27 | -9.28 | 2.92 | 2.95 | 2.615 | 770397 |
| 1735947300 | 2.91 | -0.05 | -1.69 | 2.997 | 3.0299999 | 2.87 | 421626 |
| 1735860900 | 2.96 | 0.02 | 0.68 | 2.945 | 3.105 | 2.92 | 246354 |
| 1735688100 | 2.94 | 0.05 | 1.73 | 2.92 | 2.97 | 2.83 | 355371 |
| 1735601700 | 2.89 | -0.16 | -5.25 | 2.98 | 3.0099999 | 2.84 | 2191058 |
| 1735342500 | 3.05 | -0.01 | -0.33 | 3.15 | 3.22 | 3 | 225201 |
| 1735256100 | 3.06 | 0.03 | 0.99 | 2.99 | 3.07 | 2.94 | 131198 |
| 1735077840 | 3.0299999 | 0.04 | 1.34 | 2.99 | 3.06 | 2.91 | 128665 |
| 1734996900 | 2.99 | -0.15 | -4.78 | 3.14 | 3.14 | 2.887 | 325070 |
| 1734737700 | 3.14 | 0.22 | 7.53 | 2.895 | 3.19 | 2.88 | 844765 |
| 1734651300 | 2.92 | -0.05 | -1.68 | 3.04 | 3.0473 | 2.7799999 | 398030 |
| 1734564900 | 2.97 | -0.24 | -7.48 | 3.1852999 | 3.2125 | 2.85 | 469278 |
| 1734478500 | 3.21 | -0.05 | -1.53 | 3.25 | 3.29 | 3.15 | 220009 |
| 1734392100 | 3.2599999 | -0.01 | -0.31 | 3.2799999 | 3.35 | 3.24 | 187101 |
| 1734132900 | 3.27 | -0.07 | -2.10 | 3.23 | 3.37 | 3.17 | 290733 |
| 1734046500 | 3.34 | -0.39 | -10.46 | 3.65 | 3.65 | 3.27 | 339953 |
| 1733960100 | 3.73 | -0.22 | -5.57 | 3.9 | 3.95 | 3.66 | 244699 |
| 1733873700 | 3.95 | 0.02 | 0.51 | 3.85 | 4.07 | 3.85 | 264497 |
| 1733787300 | 3.93 | 0.4 | 11.33 | 3.615 | 3.94 | 3.615 | 299191 |
| 1733528100 | 3.53 | 0.12 | 3.52 | 3.51 | 3.66 | 3.48 | 138704 |
| 1733441700 | 3.41 | -0.24 | -6.58 | 3.65 | 3.66 | 3.39 | 139712 |
| 1733355300 | 3.65 | -0.13 | -3.44 | 3.725 | 3.73 | 3.57 | 259769 |
| 1733268900 | 3.78 | -0.2 | -5.03 | 3.97 | 3.97 | 3.77 | 128177 |
| 1733182500 | 3.98 | -0.01 | -0.25 | 4 | 4.14 | 3.96 | 163058 |
| 1732917840 | 3.99 | 0.03 | 0.76 | 3.97 | 4.11 | 3.97 | 92973 |
| 1732750500 | 3.96 | 0.27 | 7.32 | 3.72 | 4.03 | 3.69 | 208186 |
| 1732664100 | 3.69 | -0.06 | -1.60 | 3.72 | 3.79 | 3.61 | 153839 |
| 1732577700 | 3.75 | 0.14 | 3.88 | 3.68 | 3.84 | 3.55 | 505274 |
| 1732318500 | 3.61 | 0.45 | 14.24 | 3.2 | 3.7294 | 3.2 | 471633 |
| 1732232100 | 3.16 | 0.05 | 1.61 | 3.11 | 3.17 | 3.02 | 230606 |
| 1732145700 | 3.11 | -0.11 | -3.42 | 3.22 | 3.22 | 3.02 | 313948 |
| 1732059300 | 3.22 | -0.14 | -4.17 | 3.41 | 3.41 | 3.2 | 348353 |
| 1731972900 | 3.36 | -0.16 | -4.55 | 3.53 | 3.53 | 3.31 | 481880 |
| 1731713700 | 3.52 | -0.4 | -10.20 | 3.94 | 3.9597 | 3.51 | 401775 |
| 1731627300 | 3.92 | -0.21 | -5.08 | 4.1101 | 4.1218 | 3.9 | 279414 |
| 1731540900 | 4.13 | -0.15 | -3.50 | 4.325 | 4.47 | 4.125 | 215638 |
| 1731454500 | 4.28 | -0.32 | -6.96 | 4.58 | 4.7699999 | 4.23 | 344018 |
| 1731368100 | 4.6 | -0.13 | -2.75 | 4.78 | 4.82 | 4.57 | 205827 |
| 1731108900 | 4.73 | -0.28 | -5.59 | 5.0199999 | 5.04 | 4.6849999 | 211288 |
| 1731022500 | 5.01 | 0.06 | 1.21 | 5 | 5.12 | 4.88 | 1227926 |
| 1730936100 | 4.95 | 0.25 | 5.32 | 4.96 | 5.04 | 4.74 | 793499 |
| 1730849700 | 4.7 | 0.19 | 4.21 | 4.6 | 4.8 | 4.47 | 267045 |
| 1730763300 | 4.51 | 0.11 | 2.50 | 4.38 | 4.6 | 4.3648999 | 173352 |
| 1730500500 | 4.4 | 0.06 | 1.38 | 4.4 | 4.57 | 4.34 | 152307 |
| 1730414100 | 4.34 | -0.24 | -5.24 | 4.5782 | 4.61 | 4.34 | 388037 |
| 1730327700 | 4.58 | -0.23 | -4.78 | 4.8 | 4.8 | 4.58 | 161447 |
| 1730241300 | 4.8099999 | -0.17 | -3.41 | 4.86 | 5.0169 | 4.71 | 224869 |
| 1730154900 | 4.98 | 0.13 | 2.68 | 4.93 | 5.05 | 4.82 | 147341 |
| 1729895700 | 4.85 | -0.09 | -1.82 | 4.94 | 5.04 | 4.814 | 227776 |
| 1729809300 | 4.94 | -0.12 | -2.37 | 5.0599999 | 5.11 | 4.9103 | 139111 |
| 1729722900 | 5.0599999 | -0.15 | -2.88 | 5.17 | 5.215 | 4.99 | 206956 |
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
