Hot Features
プレミアム
Verastem Inc (VSTM)
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 | 2.9827 | 76.0892857143 | 3.92 | 7.1 | 3.455 | 6970631 | 5.32504564 | CS |
| 4 | 1.6527 | 31.48 | 5.25 | 7.1 | 3.455 | 2180997 | 5.09174232 | CS |
| 12 | 3.9227 | 131.634228188 | 2.98 | 7.1 | 2.54 | 1507400 | 4.4637914 | CS |
| 26 | 3.9627 | 134.785714286 | 2.94 | 7.1 | 2.1 | 996507 | 3.92946661 | CS |
| 52 | -1.3473 | -16.3309090909 | 8.25 | 14.22 | 2.1 | 725119 | 4.49342778 | CS |
| 156 | -17.6973 | -71.9402439024 | 24.6 | 25.56 | 2.1 | 1125686 | 10.72961463 | CS |
| 260 | -8.6973 | -55.7519230769 | 15.6 | 59.22 | 2.1 | 2071461 | 21.78148109 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 7 | 0.51 | 7.86 | 6.415 | 7.26 | 6.22 | 3592069 |
| 1735860900 | 6.49 | 1.32 | 25.53 | 5.05 | 6.78 | 5.0199999 | 8139456 |
| 1735688100 | 5.17 | 1.5 | 40.87 | 4.89 | 5.54 | 4.5144 | 15187988 |
| 1735601700 | 3.67 | -0.04 | -1.08 | 3.62 | 3.82 | 3.455 | 3309923 |
| 1735342500 | 3.71 | -0.23 | -5.84 | 3.94 | 4.01 | 3.71 | 1106445 |
| 1735256100 | 3.94 | 0.04 | 1.03 | 3.87 | 4.2699999 | 3.82 | 2006153 |
| 1735077840 | 3.9 | -0.06 | -1.52 | 3.94 | 3.98 | 3.84 | 379921 |
| 1734996900 | 3.96 | -0.23 | -5.49 | 4.21 | 4.29 | 3.95 | 617710 |
| 1734737700 | 4.19 | -0.25 | -5.63 | 4.3949999 | 4.55 | 4.19 | 1757387 |
| 1734651300 | 4.44 | 0.18 | 4.23 | 4.44 | 4.525 | 4.19 | 456128 |
| 1734564900 | 4.26 | -0.34 | -7.39 | 4.73 | 4.85 | 4.1849999 | 777394 |
| 1734478500 | 4.6 | -0.08 | -1.71 | 4.7153 | 4.8 | 4.565 | 422563 |
| 1734392100 | 4.68 | 0.2 | 4.46 | 4.6 | 4.825 | 4.49 | 358799 |
| 1734132900 | 4.48 | -0.02 | -0.44 | 4.4003 | 4.63 | 4.3099999 | 516289 |
| 1734046500 | 4.5 | -0.41 | -8.35 | 4.7699999 | 4.7699999 | 4.385 | 664127 |
| 1733960100 | 4.91 | -0.09 | -1.80 | 5.04 | 5.1 | 4.88 | 488919 |
| 1733873700 | 5 | -0.49 | -8.93 | 5.404 | 5.485 | 4.94 | 1128150 |
| 1733787300 | 5.49 | -0.16 | -2.83 | 5.6 | 5.735 | 5.34 | 630762 |
| 1733528100 | 5.65 | 0.4 | 7.62 | 5.25 | 6.05 | 5.234 | 1026360 |
| 1733441700 | 5.25 | -0.24 | -4.37 | 5.46 | 5.49 | 5.09 | 697299 |
| 1733355300 | 5.49 | 0.1 | 1.86 | 5.4 | 5.5599999 | 5.3 | 652415 |
| 1733268900 | 5.39 | -0.13 | -2.36 | 5.6 | 6.01 | 5.2699999 | 2693264 |
| 1733182500 | 5.5199999 | 0.18 | 3.37 | 5.4 | 5.7 | 5.115 | 2131826 |
| 1732917840 | 5.34 | 0.77 | 16.85 | 4.61 | 5.485 | 4.61 | 1537699 |
| 1732750500 | 4.57 | 0.52 | 12.84 | 4.11 | 4.7699999 | 4.08 | 2798847 |
| 1732664100 | 4.05 | 0.14 | 3.58 | 3.935 | 4.24 | 3.935 | 774558 |
| 1732577700 | 3.91 | -0.09 | -2.25 | 4.05 | 4.2366 | 3.91 | 739694 |
| 1732318500 | 4 | 0.07 | 1.78 | 3.93 | 4.1449999 | 3.805 | 690834 |
| 1732232100 | 3.93 | 0.14 | 3.69 | 3.8 | 4.15 | 3.72 | 858384 |
| 1732145700 | 3.79 | -0.17 | -4.29 | 3.96 | 3.99 | 3.745 | 457507 |
| 1732059300 | 3.96 | 0.14 | 3.66 | 3.7292 | 4.025 | 3.7292 | 589882 |
| 1731972900 | 3.82 | -0.17 | -4.26 | 3.94 | 4.025 | 3.76 | 699501 |
| 1731713700 | 3.99 | -0.14 | -3.39 | 4.13 | 4.285 | 3.89 | 1098068 |
| 1731627300 | 4.13 | 0.03 | 0.73 | 4.16 | 4.1830999 | 3.92 | 793881 |
| 1731540900 | 4.1 | -0.3 | -6.82 | 4.42 | 4.48 | 4 | 942945 |
| 1731454500 | 4.4 | -0.06 | -1.35 | 4.38 | 4.8 | 4.245 | 2070777 |
| 1731368100 | 4.46 | 0.51 | 12.91 | 4.08 | 4.49 | 3.97 | 1862976 |
| 1731108900 | 3.95 | 0.35 | 9.72 | 3.64 | 3.975 | 3.58 | 1719917 |
| 1731022500 | 3.6 | -0.27 | -6.98 | 3.86 | 3.875 | 3.48 | 712949 |
| 1730936100 | 3.87 | 0.13 | 3.48 | 3.87 | 3.95 | 3.72 | 596709 |
| 1730849700 | 3.74 | -0.16 | -4.10 | 3.81 | 3.9099 | 3.6626 | 720399 |
| 1730763300 | 3.9 | -0.02 | -0.51 | 3.95 | 3.978 | 3.76 | 641887 |
| 1730500500 | 3.92 | 0.16 | 4.26 | 3.82 | 4 | 3.77 | 714216 |
| 1730414100 | 3.76 | 0.02 | 0.53 | 3.765 | 3.885 | 3.62 | 757341 |
| 1730327700 | 3.74 | 0.14 | 3.89 | 3.6 | 3.975 | 3.565 | 1375745 |
| 1730241300 | 3.6 | 0.21 | 6.19 | 3.36 | 3.755 | 3.33 | 1166248 |
| 1730154900 | 3.39 | 0.21 | 6.60 | 3.19 | 3.45 | 3.19 | 973793 |
| 1729895700 | 3.18 | -0.11 | -3.34 | 3.3 | 3.4398 | 3.17 | 444107 |
| 1729809300 | 3.29 | 0.01 | 0.30 | 3.266 | 3.345 | 3.105 | 732460 |
| 1729722900 | 3.2799999 | -0.14 | -4.09 | 3.42 | 3.42 | 3.2 | 836203 |
| 1729636500 | 3.42 | -0.15 | -4.20 | 3.56 | 3.58 | 3.25 | 954224 |
| 1729550100 | 3.57 | 0.61 | 20.61 | 3 | 3.755 | 2.95 | 3217051 |
| 1729290900 | 2.96 | 0.3 | 11.28 | 2.66 | 2.96 | 2.54 | 1952622 |
| 1729204500 | 2.66 | -0.67 | -20.12 | 3.18 | 3.18 | 2.54 | 4393697 |
| 1729118100 | 3.33 | 0.2 | 6.39 | 3.13 | 3.39 | 3.13 | 1127944 |
| 1729031700 | 3.13 | 0.13 | 4.33 | 2.98 | 3.245 | 2.93 | 944994 |
| 1728945300 | 3 | 0.03 | 1.01 | 2.99 | 3.0362 | 2.955 | 509387 |
| 1728686100 | 2.97 | -0.01 | -0.34 | 2.98 | 3.0585 | 2.935 | 537631 |
| 1728599700 | 2.98 | -0.02 | -0.67 | 2.94 | 3 | 2.9 | 412691 |
| 1728513300 | 3 | 0.08 | 2.74 | 3 | 3.0299999 | 2.9 | 879169 |
| 1728426900 | 2.92 | 0.06 | 2.10 | 2.86 | 2.945 | 2.825 | 362279 |
| 1728340500 | 2.86 | -0.01 | -0.35 | 2.87 | 2.961 | 2.85 | 335414 |
| 1728081300 | 2.87 | 0.1 | 3.61 | 2.85 | 2.92 | 2.805 | 447309 |
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
