Hot Features
プレミアム
T2 Biosystems Inc (TTOO)
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 | 0.097 | 27.4787535411 | 0.353 | 0.459 | 0.3385 | 1053401 | 0.41301804 | CS |
| 4 | -0.116174 | -20.5191336939 | 0.566174 | 0.579 | 0.31 | 811247 | 0.41252424 | CS |
| 12 | -1.21 | -72.8915662651 | 1.66 | 1.86 | 0.31 | 871326 | 0.71740118 | CS |
| 26 | -4.99 | -91.7279411765 | 5.44 | 6 | 0.31 | 495099 | 1.20955987 | CS |
| 52 | -5.79 | -92.7884615385 | 6.24 | 6.95 | 0.31 | 398099 | 2.51577199 | CS |
| 156 | -2499.55 | -99.982 | 2500 | 2925 | 0.31 | 17059198 | 212.95878037 | CS |
| 260 | -5399.55 | -99.9916666667 | 5400 | 18950 | 0.31 | 13099602 | 1665.62700131 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 0.425 | 0 | 0.00 | 0.45 | 0.459 | 0.4 | 1398601 |
| 1735342500 | 0.425 | 0.0150001 | 3.66 | 0.4279 | 0.4367 | 0.3807 | 774507 |
| 1735256100 | 0.4099999 | 0.065 | 18.84 | 0.3673 | 0.44 | 0.35 | 1734652 |
| 1735077840 | 0.3449999 | -0.0139 | -3.87 | 0.353 | 0.3625 | 0.3385 | 305843 |
| 1734996900 | 0.3589 | 0.0089 | 2.54 | 0.3538 | 0.36 | 0.34 | 616113 |
| 1734737700 | 0.35 | 0.0159 | 4.76 | 0.330101 | 0.3587 | 0.3261 | 527177 |
| 1734651300 | 0.3341 | -0.0159 | -4.54 | 0.352 | 0.3638 | 0.3253 | 577378 |
| 1734564900 | 0.35 | 0.0098 | 2.88 | 0.3592 | 0.365635 | 0.3381 | 851017 |
| 1734478500 | 0.3402 | -0.0208 | -5.76 | 0.36 | 0.3844 | 0.31 | 1047630 |
| 1734392100 | 0.361 | -0.004 | -1.10 | 0.39 | 0.4 | 0.361 | 1271412 |
| 1734132900 | 0.365 | -0.0849 | -18.87 | 0.4406 | 0.4498 | 0.351 | 2068439 |
| 1734046500 | 0.4499 | -0.0251 | -5.28 | 0.4849 | 0.49 | 0.4442 | 481813 |
| 1733960100 | 0.475 | -0.0453 | -8.71 | 0.52 | 0.53 | 0.4675 | 509849 |
| 1733873700 | 0.5203 | 0.0003 | 0.06 | 0.5264 | 0.5491 | 0.52 | 651727 |
| 1733787300 | 0.52 | 0.01 | 1.96 | 0.513 | 0.54 | 0.505 | 506209 |
| 1733528100 | 0.51 | 0.005 | 0.99 | 0.5037 | 0.54 | 0.5037 | 421530 |
| 1733441700 | 0.505 | -0.035 | -6.48 | 0.531 | 0.5421 | 0.4929 | 583286 |
| 1733355300 | 0.54 | 0.0078 | 1.47 | 0.5581 | 0.5581 | 0.53 | 310509 |
| 1733268900 | 0.5322 | -0.0468 | -8.08 | 0.566174 | 0.579 | 0.516647 | 776009 |
| 1733182500 | 0.579 | 0.0067 | 1.17 | 0.6051 | 0.7 | 0.5699999 | 2546484 |
| 1732917840 | 0.5723 | 0.0744 | 14.94 | 0.513649 | 0.58 | 0.5117 | 1962988 |
| 1732750500 | 0.4979 | 0.0129 | 2.66 | 0.4799 | 0.523 | 0.4799 | 721345 |
| 1732664100 | 0.485 | -0.005 | -1.02 | 0.4901 | 0.51 | 0.47 | 611474 |
| 1732577700 | 0.49 | -0.02 | -3.92 | 0.5343 | 0.5343 | 0.47 | 1166224 |
| 1732318500 | 0.51 | 0.0842 | 19.77 | 0.4399 | 0.53 | 0.4301 | 3469015 |
| 1732232100 | 0.4258 | -0.036 | -7.80 | 0.455 | 0.4796 | 0.4156 | 526119 |
| 1732145700 | 0.4618 | -0.0212 | -4.39 | 0.4871 | 0.499899 | 0.46 | 355346 |
| 1732059300 | 0.483 | -0.027 | -5.29 | 0.471 | 0.5131 | 0.4521 | 503982 |
| 1731972900 | 0.51 | 0.013 | 2.62 | 0.5102 | 0.5489 | 0.51 | 766383 |
| 1731713700 | 0.497 | -0.023 | -4.42 | 0.4823 | 0.54 | 0.4417 | 1007203 |
| 1731627300 | 0.52 | -0.028 | -5.11 | 0.548 | 0.5592 | 0.510369 | 969593 |
| 1731540900 | 0.548 | 0.024 | 4.58 | 0.5365 | 0.56 | 0.525 | 783997 |
| 1731454500 | 0.524 | -0.07 | -11.78 | 0.5921999 | 0.5921999 | 0.5082 | 1284395 |
| 1731368100 | 0.594 | 0.0141 | 2.43 | 0.589367 | 0.608 | 0.5893 | 660484 |
| 1731108900 | 0.5799 | -0.1318 | -18.52 | 0.7194 | 0.7194 | 0.5574 | 1471139 |
| 1731022500 | 0.7117 | 0.0317 | 4.66 | 0.7101 | 0.743 | 0.7 | 667705 |
| 1730936100 | 0.68 | -0.1168 | -14.66 | 0.68 | 0.7769 | 0.6666 | 561248 |
| 1730849700 | 0.7967999 | -0.0032 | -0.40 | 0.808382 | 0.825 | 0.78 | 289965 |
| 1730763300 | 0.8 | -0.0509 | -5.98 | 0.8579 | 0.8579 | 0.774985 | 448995 |
| 1730500500 | 0.8509 | -0.025 | -2.85 | 0.876 | 0.8879 | 0.8169 | 623815 |
| 1730414100 | 0.8759 | -0.0741 | -7.80 | 0.93 | 0.9535 | 0.87 | 449476 |
| 1730327700 | 0.95 | -0.018 | -1.86 | 0.9601 | 0.99 | 0.9102 | 550592 |
| 1730241300 | 0.968 | -0.082 | -7.81 | 1 | 1.01 | 0.9 | 1474878 |
| 1730154900 | 1.05 | -0.03 | -2.78 | 1.135 | 1.1399999 | 1.02 | 749074 |
| 1729895700 | 1.08 | -0.18 | -14.29 | 1.25 | 1.2649999 | 1.07 | 953060 |
| 1729809300 | 1.26 | -0.18 | -12.50 | 1.44 | 1.51 | 1.18 | 1100378 |
| 1729722900 | 1.44 | -0.1 | -6.49 | 1.62 | 1.86 | 1.3799999 | 4024112 |
| 1729636500 | 1.54 | 0.11 | 7.69 | 1.4599 | 1.62 | 1.458 | 1133957 |
| 1729550100 | 1.43 | 0.03 | 2.14 | 1.47 | 1.47 | 1.42 | 362473 |
| 1729290900 | 1.4 | 0.04 | 2.94 | 1.4 | 1.41 | 1.34 | 294270 |
| 1729204500 | 1.36 | -0.04 | -2.86 | 1.41 | 1.48 | 1.36 | 253215 |
| 1729118100 | 1.4 | -0.04 | -2.78 | 1.44 | 1.445 | 1.3799999 | 419469 |
| 1729031700 | 1.44 | -0.03 | -2.04 | 1.48 | 1.5098 | 1.43 | 211829 |
| 1728945300 | 1.47 | -0.01 | -0.68 | 1.53 | 1.55 | 1.46 | 274604 |
| 1728686100 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.3899999 | 210127 |
| 1728599700 | 1.5 | -0.12 | -7.41 | 1.61 | 1.6101 | 1.485 | 450470 |
| 1728513300 | 1.62 | 0.05 | 3.18 | 1.6 | 1.7 | 1.5623 | 546116 |
| 1728426900 | 1.57 | -0.06 | -3.68 | 1.66 | 1.71 | 1.54 | 267235 |
| 1728340500 | 1.6299999 | -0.19 | -10.44 | 1.83 | 1.91 | 1.62 | 1137812 |
| 1728081300 | 1.82 | 0 | 0.00 | 1.82 | 1.84 | 1.78 | 84450 |
| 1727994900 | 1.82 | -0.06 | -3.19 | 1.87 | 1.87 | 1.79 | 63597 |
| 1727908500 | 1.88 | 0.02 | 1.08 | 1.8689 | 1.88 | 1.7906 | 168304 |
| 1727822100 | 1.86 | -0.11 | -5.58 | 1.99 | 1.9998 | 1.84 | 154326 |
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
