Hot Features
プレミアム
United Therapeutics Corporation (UTHR)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -15.35 | -2.72627166809 | 563.04 | 563.04 | 534.965 | 466842 | 548.41943533 | CS |
| 4 | -21.48 | -3.77391640459 | 569.17 | 584.71 | 534.965 | 452040 | 564.47272362 | CS |
| 12 | 13.86 | 2.59633216567 | 533.83 | 609.35 | 517.805 | 504924 | 565.37131415 | CS |
| 26 | 63.04 | 13.0073248736 | 484.65 | 609.35 | 455.63 | 456071 | 532.38477001 | CS |
| 52 | 223.59 | 68.987966677 | 324.1 | 609.35 | 272.12 | 569967 | 434.38369669 | CS |
| 156 | 331.21 | 152.99796748 | 216.48 | 609.35 | 208.6249 | 463128 | 347.2439325 | CS |
| 260 | 370.78 | 209.586795546 | 176.91 | 609.35 | 158.38 | 447105 | 297.25654454 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 547.69 | -1.78 | -0.32 | 549.47 | 551.895 | 537.34 | 412310 |
| 1780526100 | 549.47 | 9.42 | 1.74 | 543.5 | 552 | 541.1 | 326447 |
| 1780439700 | 540.04999 | -4.57 | -0.84 | 540 | 544.91 | 534.965 | 438583 |
| 1780353300 | 544.62 | -12.2 | -2.19 | 551.19 | 560.97 | 544.49 | 499171 |
| 1780094100 | 556.82 | -5.27 | -0.94 | 563.04 | 563.04 | 548.03 | 657701 |
| 1780007700 | 562.09 | -8.66 | -1.52 | 571.27 | 574 | 560.15 | 537837 |
| 1779921300 | 570.75 | -7.68 | -1.33 | 578.74 | 580.39 | 569.855 | 339142 |
| 1779834900 | 578.42999 | 10 | 1.76 | 564.61 | 578.79999 | 560.6 | 966385 |
| 1779489300 | 568.42999 | 2.56 | 0.45 | 567.29999 | 570.64 | 563.04 | 281482 |
| 1779402900 | 565.87 | 1.94 | 0.34 | 562.5 | 567.55999 | 555.25379 | 421409 |
| 1779316500 | 563.92999 | -2.87 | -0.51 | 570.37 | 578.6 | 560.89 | 486529 |
| 1779230100 | 566.79999 | -0.19 | -0.03 | 566.99 | 572.45 | 560.23 | 404962 |
| 1779143700 | 566.99 | -1.59 | -0.28 | 570 | 571.225 | 561.01 | 311653 |
| 1778884500 | 568.58 | -7.21 | -1.25 | 576.49 | 576.49 | 565.26 | 337763 |
| 1778798100 | 575.79 | -3.75 | -0.65 | 579.35 | 579.6 | 568.7175 | 349802 |
| 1778711700 | 579.54 | -2.2 | -0.38 | 581.16999 | 584.71 | 574.84 | 329805 |
| 1778625300 | 581.74 | 11.86 | 2.08 | 569.85 | 583.825 | 568.61 | 397747 |
| 1778538900 | 569.88 | 4.94 | 0.87 | 566.96 | 580.45 | 564.41 | 461122 |
| 1778279700 | 564.94 | -4.24 | -0.74 | 569.16999 | 573.52 | 561.2 | 628914 |
| 1778193300 | 569.17999 | -27.58 | -4.62 | 599 | 599.1 | 568.75 | 831159 |
| 1778106900 | 596.76 | 24.56 | 4.29 | 589.47 | 609.35 | 575 | 660738 |
| 1778020500 | 572.2 | -9.02 | -1.55 | 581.22 | 585.59 | 567 | 583267 |
| 1777934100 | 581.22 | 10.82 | 1.90 | 568.35 | 582.77 | 565.02 | 376636 |
| 1777674900 | 570.4 | -0.95 | -0.17 | 569 | 573.29999 | 565.55999 | 186847 |
| 1777588500 | 571.35 | 0.28 | 0.05 | 571.03 | 579.58 | 568.415 | 388541 |
| 1777502100 | 571.07 | 1.96 | 0.34 | 564.76 | 575 | 561 | 224143 |
| 1777415700 | 569.11 | 2.12 | 0.37 | 571.64 | 579 | 564.64 | 365674 |
| 1777329300 | 566.99 | -0.17 | -0.03 | 567.16 | 575.05999 | 565 | 242760 |
| 1777070100 | 567.16 | -5.69 | -0.99 | 572.7 | 572.86 | 560.16 | 302088 |
| 1776983700 | 572.85 | -1.44 | -0.25 | 574.76 | 579.30999 | 569.11 | 292446 |
| 1776897300 | 574.29 | 0.83 | 0.14 | 573.67999 | 580.655 | 570.36 | 515006 |
| 1776810900 | 573.46 | 0.02 | 0.00 | 573.26 | 576.05999 | 563.65 | 324178 |
| 1776724500 | 573.44 | -14.94 | -2.54 | 593.65 | 593.65 | 571.65 | 377917 |
| 1776465300 | 588.38 | 7.87 | 1.36 | 578.88 | 592.48 | 574.59 | 682855 |
| 1776378900 | 580.51 | 2.93 | 0.51 | 575 | 581.91999 | 573.34 | 475053 |
| 1776292500 | 577.58 | -0.96 | -0.17 | 581.38 | 584.54 | 575 | 491764 |
| 1776206100 | 578.54 | 0.91 | 0.16 | 575 | 582.39 | 572.73 | 441291 |
| 1776119700 | 577.63 | 5.9 | 1.03 | 571.33 | 580.07 | 569.7 | 483355 |
| 1775860500 | 571.73 | -3.04 | -0.53 | 575.41999 | 576.05999 | 566.12 | 439598 |
| 1775774100 | 574.77 | -6.92 | -1.19 | 576 | 582.45 | 571.905 | 413577 |
| 1775687700 | 581.69 | 15.99 | 2.83 | 571.77 | 586.01 | 560.59 | 573745 |
| 1775601300 | 565.7 | 6.05 | 1.08 | 562.85 | 571.03 | 557.25 | 725312 |
| 1775514900 | 559.65 | -5.16 | -0.91 | 566.14 | 567.385 | 552.54 | 505463 |
| 1775169300 | 564.80999 | -5.46 | -0.96 | 565 | 577.8599 | 551.29999 | 831455 |
| 1775082900 | 570.27 | -22.71 | -3.83 | 596.88 | 597.49 | 570.22 | 753748 |
| 1774996500 | 592.98 | 4.62 | 0.79 | 583.62 | 599 | 571.71 | 1227075 |
| 1774910100 | 588.36 | 65.53 | 12.53 | 605.22 | 607.89 | 580.07 | 1723957 |
| 1774650900 | 522.83 | -9.7 | -1.82 | 534.11 | 535.48 | 520.965 | 338309 |
| 1774564500 | 532.53 | -9.07 | -1.67 | 534.65 | 541.16 | 530.82 | 498124 |
| 1774478100 | 541.6 | 9.78 | 1.84 | 536.94 | 549.5 | 535.945 | 723695 |
| 1774391700 | 531.82 | 10.6 | 2.03 | 520.14 | 536.02 | 517.585 | 579365 |
| 1774305300 | 521.22 | -3.06 | -0.58 | 529.02 | 537 | 517.80499 | 514863 |
| 1774046100 | 524.28 | -2.72 | -0.52 | 522.58 | 529.9399 | 520 | 796872 |
| 1773959700 | 527 | -3.35 | -0.63 | 528.36 | 533.73 | 524.29999 | 505730 |
| 1773873300 | 530.35 | -9.67 | -1.79 | 538.67999 | 540.59 | 523.5 | 409959 |
| 1773786900 | 540.02 | 5.72 | 1.07 | 533.51 | 541.21 | 530 | 402594 |
| 1773700500 | 534.29999 | -1.82 | -0.34 | 535.44 | 538.51 | 527.46 | 444893 |
| 1773441300 | 536.12 | 3.3 | 0.62 | 533.83 | 543.369 | 533.83 | 545190 |
| 1773354900 | 532.82 | -11.89 | -2.18 | 540 | 545 | 531.78 | 622477 |
| 1773268500 | 544.71 | 8.9 | 1.66 | 530.15 | 545.48 | 528.64 | 1477581 |
| 1773182100 | 535.80999 | 6.64 | 1.25 | 525.86 | 548.12 | 525.86 | 786218 |
| 1773095700 | 529.16999 | 51.01 | 10.67 | 497.75 | 530.47 | 495.5 | 1006257 |
| 1772840100 | 478.16 | -6.9 | -1.42 | 478.05 | 486 | 471.29 | 316174 |
| 1772753700 | 485.06 | -5.15 | -1.05 | 490 | 490 | 478.775 | 421025 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
