Hot Features
プレミアム
UNITY Biotechnology Inc (UBX)
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 | -0.111 | -8.87290167866 | 1.251 | 1.2898 | 1.1399 | 51440 | 1.17751685 | CS |
| 4 | -0.19 | -14.2857142857 | 1.33 | 1.4 | 1.105 | 71793 | 1.23694299 | CS |
| 12 | -0.53 | -31.7365269461 | 1.67 | 1.68 | 1.105 | 47776 | 1.33572091 | CS |
| 26 | -0.33 | -22.4489795918 | 1.47 | 1.74 | 1.105 | 51330 | 1.424862 | CS |
| 52 | -0.94 | -45.1923076923 | 2.08 | 2.17 | 1.105 | 70904 | 1.61458773 | CS |
| 156 | -24.34 | -95.5259026688 | 25.48 | 26.134 | 1.105 | 640113 | 8.54281262 | CS |
| 260 | -67.36 | -98.3357664234 | 68.5 | 154.4 | 1.105 | 645504 | 26.37641806 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.18 | 1.1299999 | 52964 |
| 1732232100 | 1.16 | -0.01 | -0.85 | 1.15 | 1.17 | 1.1499 | 51041 |
| 1732145700 | 1.17 | 0.01 | 0.86 | 1.16057 | 1.19 | 1.1399999 | 45143 |
| 1732059300 | 1.16 | -0.03 | -2.52 | 1.1843 | 1.1843 | 1.15 | 57619 |
| 1731972900 | 1.19 | -0.02 | -1.65 | 1.225 | 1.24 | 1.15 | 55794 |
| 1731713700 | 1.21 | -0.05 | -3.97 | 1.2509999 | 1.2898 | 1.19 | 47601 |
| 1731627300 | 1.26 | -0.05 | -3.82 | 1.32 | 1.32 | 1.25 | 60683 |
| 1731540900 | 1.31 | -0.01 | -0.76 | 1.33 | 1.35 | 1.3 | 61389 |
| 1731454500 | 1.32 | 0.07 | 5.60 | 1.24 | 1.37 | 1.1904999 | 107536 |
| 1731368100 | 1.25 | 0.08 | 6.84 | 1.19 | 1.25 | 1.1702999 | 148718 |
| 1731108900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.149 | 71606 |
| 1731022500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.2 | 1.1399999 | 121706 |
| 1730936100 | 1.15 | -0.06 | -4.96 | 1.23 | 1.23 | 1.105 | 167158 |
| 1730849700 | 1.21 | -0.05 | -3.97 | 1.19 | 1.25 | 1.1458 | 101321 |
| 1730763300 | 1.26 | -0.05 | -3.82 | 1.33 | 1.34 | 1.24 | 128542 |
| 1730500500 | 1.31 | -0.05 | -3.68 | 1.37 | 1.3773 | 1.3 | 64247 |
| 1730414100 | 1.36 | -0.02 | -1.45 | 1.4 | 1.4 | 1.32 | 26076 |
| 1730327700 | 1.3799999 | -0.02 | -1.43 | 1.3999 | 1.4 | 1.3799999 | 21520 |
| 1730241300 | 1.4 | 0 | 0.00 | 1.3799999 | 1.4 | 1.36 | 32149 |
| 1730154900 | 1.4 | 0.06 | 4.48 | 1.35 | 1.4 | 1.34 | 25400 |
| 1729895700 | 1.34 | 0.02 | 1.52 | 1.33 | 1.36 | 1.33 | 40609 |
| 1729809300 | 1.32 | -0.05 | -3.65 | 1.4 | 1.4 | 1.31 | 69064 |
| 1729722900 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.3899999 | 1.34 | 56573 |
| 1729636500 | 1.4 | 0 | 0.00 | 1.381 | 1.4 | 1.3799999 | 10117 |
| 1729550100 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3799999 | 19018 |
| 1729290900 | 1.4 | 0.02 | 1.45 | 1.37 | 1.4 | 1.37 | 27193 |
| 1729204500 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.41 | 1.35 | 84709 |
| 1729118100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.44 | 1.4 | 65166 |
| 1729031700 | 1.4 | -0.06 | -4.11 | 1.47 | 1.4786999 | 1.3899999 | 102443 |
| 1728945300 | 1.46 | -0.04 | -2.67 | 1.51 | 1.51 | 1.46 | 47633 |
| 1728686100 | 1.5 | 0.04 | 2.74 | 1.47 | 1.53 | 1.44 | 77581 |
| 1728599700 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.4501 | 9659 |
| 1728513300 | 1.48 | -0.01 | -0.67 | 1.49 | 1.53 | 1.45 | 25541 |
| 1728426900 | 1.49 | 0 | 0.00 | 1.5 | 1.54 | 1.49 | 28040 |
| 1728340500 | 1.49 | 0.03 | 2.05 | 1.46 | 1.5 | 1.4514 | 32398 |
| 1728081300 | 1.46 | 0.02 | 1.39 | 1.43 | 1.4698 | 1.42 | 40864 |
| 1727994900 | 1.44 | 0.01 | 0.70 | 1.432 | 1.46 | 1.43 | 9646 |
| 1727908500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.47 | 1.4285 | 12596 |
| 1727822100 | 1.44 | -0.03 | -2.04 | 1.46 | 1.47 | 1.44 | 11488 |
| 1727735520 | 1.47 | 0.02 | 1.38 | 1.46 | 1.47 | 1.42 | 39311 |
| 1727476500 | 1.45 | 0.01 | 0.69 | 1.47 | 1.48 | 1.4446 | 15349 |
| 1727390100 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.43 | 22947 |
| 1727303700 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.4245 | 16261 |
| 1727217300 | 1.44 | 0 | 0.00 | 1.43 | 1.47 | 1.42 | 26430 |
| 1727130900 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.41 | 27385 |
| 1726871700 | 1.45 | 0.01 | 0.69 | 1.44 | 1.4599 | 1.41 | 61914 |
| 1726785300 | 1.44 | 0.02 | 1.41 | 1.43 | 1.48 | 1.43 | 18980 |
| 1726698900 | 1.42 | 0 | 0.00 | 1.44 | 1.45 | 1.42 | 28159 |
| 1726612500 | 1.42 | 0.01 | 0.71 | 1.42 | 1.44 | 1.4 | 24320 |
| 1726526100 | 1.41 | -0.03 | -2.08 | 1.46 | 1.46 | 1.4 | 22259 |
| 1726266900 | 1.44 | 0.04 | 2.86 | 1.41 | 1.48 | 1.3939999 | 44907 |
| 1726180500 | 1.4 | 0 | 0.00 | 1.4201 | 1.44 | 1.4 | 31770 |
| 1726094100 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.416907 | 1.3899999 | 27477 |
| 1726007700 | 1.41 | -0.03 | -2.08 | 1.46 | 1.46 | 1.3899999 | 23553 |
| 1725921300 | 1.44 | -0.01 | -0.69 | 1.42 | 1.462 | 1.395 | 63654 |
| 1725662100 | 1.45 | -0.07 | -4.61 | 1.5001 | 1.51 | 1.44 | 35832 |
| 1725575700 | 1.52 | -0.02 | -1.30 | 1.5215 | 1.55 | 1.51 | 22435 |
| 1725489300 | 1.54 | -0.01 | -0.65 | 1.56 | 1.6399999 | 1.5 | 45768 |
| 1725402900 | 1.55 | -0.08 | -4.91 | 1.6399999 | 1.6399999 | 1.55 | 25145 |
| 1725057300 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.68 | 1.62 | 29353 |
| 1724970900 | 1.66 | -0.01 | -0.60 | 1.66 | 1.67 | 1.6399999 | 66996 |
| 1724884500 | 1.67 | 0 | 0.00 | 1.68 | 1.69 | 1.66 | 32089 |
| 1724798100 | 1.67 | -0.05 | -2.91 | 1.71 | 1.72 | 1.67 | 64958 |
| 1724711700 | 1.72 | 0.15 | 9.55 | 1.58 | 1.74 | 1.57 | 120815 |
| 1724452500 | 1.57 | 0.04 | 2.61 | 1.55 | 1.58 | 1.53 | 45963 |
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
