Hot Features
プレミアム
Ventyx Biosciences Inc (VTYX)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.475 | -19.5473251029 | 2.43 | 2.605 | 1.9 | 2414545 | 2.22701647 | CS |
| 4 | -0.28 | -12.5279642058 | 2.235 | 2.605 | 1.9 | 2054044 | 2.29126891 | CS |
| 12 | -0.425 | -17.8571428571 | 2.38 | 3.39 | 1.67 | 1721504 | 2.35232382 | CS |
| 26 | -0.625 | -24.2248062016 | 2.58 | 3.39 | 1.67 | 1412121 | 2.32815862 | CS |
| 52 | -0.295 | -13.1111111111 | 2.25 | 11.48 | 1.67 | 2001128 | 4.18235705 | CS |
| 156 | -13.375 | -87.2472276582 | 15.33 | 47.2508 | 1.67 | 1240055 | 11.31280288 | CS |
| 260 | -16.695 | -89.5174262735 | 18.65 | 47.2508 | 1.67 | 1168148 | 11.42547917 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.95 | -0.13 | -6.25 | 2.07 | 2.12 | 1.9293 | 1402195 |
| 1736552100 | 2.08 | -0.17 | -7.56 | 2.165 | 2.1892 | 2.07 | 861683 |
| 1736379300 | 2.25 | -0.27 | -10.71 | 2.455 | 2.49 | 2.24 | 6115909 |
| 1736292900 | 2.52 | 0.1 | 4.13 | 2.43 | 2.605 | 2.43 | 1278391 |
| 1736206500 | 2.42 | -0.07 | -2.81 | 2.5101 | 2.52 | 2.35 | 2417121 |
| 1735947300 | 2.49 | 0.35 | 16.36 | 2.16 | 2.56 | 2.1508 | 2931691 |
| 1735860900 | 2.14 | -0.05 | -2.28 | 2.215 | 2.24 | 2.12 | 1417357 |
| 1735688100 | 2.19 | -0.04 | -1.79 | 2.24 | 2.25 | 2.095 | 1627275 |
| 1735601700 | 2.23 | -0.15 | -6.30 | 2.34 | 2.365 | 2.18 | 1557861 |
| 1735342500 | 2.38 | 0.05 | 2.15 | 2.48 | 2.5 | 2.32 | 2749605 |
| 1735256100 | 2.33 | 0.06 | 2.64 | 2.29 | 2.34 | 2.2599999 | 1302299 |
| 1735077840 | 2.27 | -0.08 | -3.40 | 2.36 | 2.365 | 2.2101 | 481891 |
| 1734996900 | 2.35 | 0.11 | 4.91 | 2.25 | 2.3849999 | 2.25 | 1223421 |
| 1734737700 | 2.24 | -0.04 | -1.75 | 2.2799999 | 2.36 | 2.24 | 4684491 |
| 1734651300 | 2.2799999 | -0.02 | -0.87 | 2.325 | 2.38 | 2.205 | 1751323 |
| 1734564900 | 2.3 | -0.07 | -2.95 | 2.39 | 2.5391 | 2.23 | 2000450 |
| 1734478500 | 2.37 | 0.12 | 5.33 | 2.235 | 2.44 | 2.23 | 1115791 |
| 1734392100 | 2.25 | -0.03 | -1.32 | 2.24 | 2.365 | 2.24 | 798516 |
| 1734132900 | 2.2799999 | -0.16 | -6.56 | 2.3609 | 2.43 | 2.245 | 1040521 |
| 1734046500 | 2.44 | -0.17 | -6.51 | 2.62 | 2.64 | 2.44 | 674831 |
| 1733960100 | 2.61 | -0.17 | -6.12 | 2.82 | 2.83 | 2.41 | 1588405 |
| 1733873700 | 2.7799999 | -0.23 | -7.64 | 3.02 | 3.04 | 2.7599999 | 1144337 |
| 1733787300 | 3.0099999 | -0.11 | -3.53 | 3.17 | 3.31 | 2.945 | 2002112 |
| 1733528100 | 3.12 | 0.61 | 24.30 | 2.565 | 3.39 | 2.52 | 8256753 |
| 1733441700 | 2.5099999 | -0.09 | -3.46 | 2.59 | 2.64 | 2.4809 | 863191 |
| 1733355300 | 2.6 | 0.15 | 6.12 | 2.44 | 2.61 | 2.3809 | 1035646 |
| 1733268900 | 2.45 | -0.07 | -2.78 | 2.5299999 | 2.5299999 | 2.37 | 1049153 |
| 1733182500 | 2.52 | -0.16 | -5.97 | 2.65 | 2.71 | 2.49 | 2006822 |
| 1732917840 | 2.68 | 0.03 | 1.13 | 2.649 | 2.72 | 2.5299999 | 718544 |
| 1732750500 | 2.65 | 0.11 | 4.33 | 2.5299999 | 2.75 | 2.41 | 2254575 |
| 1732664100 | 2.54 | 0.48 | 23.30 | 2.25 | 2.67 | 2.22 | 7568364 |
| 1732577700 | 2.06 | 0.21 | 11.35 | 1.865 | 2.1 | 1.865 | 2140406 |
| 1732318500 | 1.85 | 0.12 | 6.94 | 1.72 | 1.915 | 1.71 | 2098072 |
| 1732232100 | 1.73 | 0.01 | 0.58 | 1.73 | 1.77 | 1.67 | 1540870 |
| 1732145700 | 1.72 | -0.06 | -3.37 | 1.8153 | 1.82 | 1.72 | 1225787 |
| 1732059300 | 1.78 | 0.01 | 0.56 | 1.7505 | 1.825 | 1.75 | 1696425 |
| 1731972900 | 1.77 | -0.1 | -5.35 | 1.9 | 1.9 | 1.75 | 2869164 |
| 1731713700 | 1.87 | -0.1 | -5.08 | 1.96 | 1.97 | 1.87 | 1244213 |
| 1731627300 | 1.97 | -0.05 | -2.48 | 2.0299 | 2.0299999 | 1.965 | 1307425 |
| 1731540900 | 2.02 | -0.08 | -3.81 | 2.1349999 | 2.14 | 2.02 | 986210 |
| 1731454500 | 2.1 | -0.05 | -2.33 | 2.15 | 2.21 | 2.07 | 1090998 |
| 1731368100 | 2.15 | -0.05 | -2.27 | 2.2599999 | 2.2599999 | 2.125 | 1030765 |
| 1731108900 | 2.2 | -0.04 | -1.79 | 2.25 | 2.32 | 2.15 | 877893 |
| 1731022500 | 2.24 | -0.09 | -3.86 | 2.31 | 2.35 | 2.225 | 676102 |
| 1730936100 | 2.33 | 0.15 | 6.88 | 2.2799999 | 2.355 | 2.2 | 911860 |
| 1730849700 | 2.18 | 0.04 | 1.63 | 2.16 | 2.19 | 2.15 | 1165298 |
| 1730763300 | 2.145 | -0.01 | -0.23 | 2.15 | 2.19 | 2.1 | 668946 |
| 1730500500 | 2.15 | -0.01 | -0.46 | 2.19 | 2.2199 | 2.14 | 605686 |
| 1730414100 | 2.16 | -0.05 | -2.26 | 2.22 | 2.22 | 2.14 | 705287 |
| 1730327700 | 2.21 | -0.18 | -7.53 | 2.42 | 2.4302 | 2.21 | 764414 |
| 1730241300 | 2.39 | 0.08 | 3.46 | 2.35 | 2.496827 | 2.33 | 1482029 |
| 1730154900 | 2.31 | 0.13 | 5.96 | 2.21 | 2.39 | 2.21 | 1132444 |
| 1729895700 | 2.18 | -0.01 | -0.46 | 2.24 | 2.24 | 2.15 | 571141 |
| 1729809300 | 2.19 | -0.02 | -0.90 | 2.21 | 2.2599999 | 2.175 | 1040055 |
| 1729722900 | 2.21 | -0.04 | -1.78 | 2.22 | 2.2597999 | 2.18 | 1217243 |
| 1729636500 | 2.25 | -0.14 | -5.86 | 2.38 | 2.39 | 2.22 | 1434943 |
| 1729550100 | 2.39 | -0.15 | -5.91 | 2.5299999 | 2.54 | 2.34 | 559873 |
| 1729290900 | 2.54 | 0.09 | 3.67 | 2.47 | 2.58 | 2.4501 | 376705 |
| 1729204500 | 2.45 | -0.12 | -4.67 | 2.5099999 | 2.6 | 2.43 | 535994 |
| 1729118100 | 2.57 | 0.16 | 6.64 | 2.4 | 2.585 | 2.36 | 685476 |
| 1729031700 | 2.41 | 0.07 | 2.99 | 2.34 | 2.45 | 2.34 | 723607 |
| 1728945300 | 2.34 | 0.2 | 9.35 | 2.14 | 2.4 | 2.12 | 978004 |
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
