Hot Features
プレミアム
VYNE Therapeutics Inc (VYNE)
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 | 0.07 | 2.91666666667 | 2.4 | 2.56 | 2.26 | 70252 | 2.45666536 | CS |
| 4 | -0.35 | -12.4113475177 | 2.82 | 3.08 | 2.26 | 90772 | 2.52858634 | CS |
| 12 | -0.41 | -14.2361111111 | 2.88 | 4.29 | 2.26 | 107383 | 2.95861318 | CS |
| 26 | 0.78 | 46.1538461538 | 1.69 | 4.29 | 1.69 | 86633 | 2.73675484 | CS |
| 52 | 0.44 | 21.6748768473 | 2.03 | 4.29 | 1.57 | 80991 | 2.56953699 | CS |
| 156 | -6.962 | -73.812553011 | 9.432 | 14.22 | 1.57 | 339258 | 5.460087 | CS |
| 260 | -104.09 | -97.6820570571 | 106.56 | 237.6 | 1.57 | 1041540 | 94.80215546 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.47 | -0.02 | -0.60 | 2.48 | 2.6477 | 2.45 | 97301 |
| 1739489700 | 2.485 | -0.03 | -1.00 | 2.54 | 2.54 | 2.36 | 83168 |
| 1739403300 | 2.5099999 | 0.04 | 1.62 | 2.39 | 2.56 | 2.3504 | 41001 |
| 1739316900 | 2.47 | 0.04 | 1.65 | 2.4 | 2.5 | 2.2603 | 68499 |
| 1739230500 | 2.43 | 0.02 | 0.83 | 2.33 | 2.45 | 2.2599999 | 97204 |
| 1738971300 | 2.41 | -0.01 | -0.41 | 2.4 | 2.4913 | 2.3379 | 61389 |
| 1738884900 | 2.42 | 0.01 | 0.41 | 2.42 | 2.5099999 | 2.36 | 96750 |
| 1738798500 | 2.41 | 0.05 | 2.12 | 2.36 | 2.5499 | 2.35 | 102491 |
| 1738712100 | 2.36 | 0.04 | 1.72 | 2.42 | 2.5299999 | 2.32 | 75547 |
| 1738625700 | 2.32 | -0.03 | -1.28 | 2.31 | 2.4 | 2.2700999 | 50730 |
| 1738366500 | 2.35 | -0.01 | -0.42 | 2.4 | 2.52 | 2.35 | 105508 |
| 1738280100 | 2.36 | -0.14 | -5.60 | 2.45 | 2.57 | 2.34 | 82108 |
| 1738193700 | 2.5 | -0.2 | -7.41 | 2.7 | 2.7011 | 2.4 | 241022 |
| 1738107300 | 2.7 | -0.05 | -1.82 | 2.7599999 | 2.87 | 2.67 | 63451 |
| 1738020900 | 2.75 | -0.01 | -0.36 | 2.73 | 2.9 | 2.7 | 81131 |
| 1737761700 | 2.7599999 | 0.04 | 1.47 | 2.65 | 3 | 2.65 | 37651 |
| 1737675300 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1737588900 | 2.72 | -0.05 | -1.81 | 2.7799999 | 2.94 | 2.72 | 55960 |
| 1737502500 | 2.77 | 0.07 | 2.59 | 2.77 | 3.08 | 2.75 | 182759 |
| 1737156900 | 2.7 | 0.12 | 4.65 | 2.82 | 2.8899 | 2.69 | 107519 |
| 1737070500 | 2.58 | -0.18 | -6.52 | 2.74 | 2.88 | 2.57 | 53734 |
| 1736984100 | 2.7599999 | 0.01 | 0.36 | 2.82 | 2.9836 | 2.66 | 100334 |
| 1736897700 | 2.75 | -0.27 | -8.94 | 3.06 | 3.1 | 2.68 | 102352 |
| 1736811300 | 3.02 | -0.41 | -11.95 | 3.4 | 3.4044 | 2.8502 | 282224 |
| 1736552100 | 3.43 | -0.49 | -12.50 | 3.895 | 3.895 | 3.4111 | 98275 |
| 1736379300 | 3.92 | -0.36 | -8.41 | 4.25 | 4.26 | 3.7 | 274871 |
| 1736292900 | 4.28 | 0.28 | 7.00 | 3.92 | 4.29 | 3.79 | 277764 |
| 1736206500 | 4 | 0.54 | 15.61 | 3.59 | 4 | 3.555 | 281965 |
| 1735947300 | 3.46 | 0.13 | 3.90 | 3.35 | 3.61 | 3.3001 | 90957 |
| 1735860900 | 3.33 | -0.02 | -0.60 | 3.37 | 3.48 | 3.2547 | 100101 |
| 1735688100 | 3.35 | 0.16 | 5.02 | 3.16 | 3.35 | 3.09 | 79501 |
| 1735601700 | 3.19 | 0.02 | 0.63 | 3.11 | 3.3958 | 3.095 | 128614 |
| 1735342500 | 3.17 | -0.06 | -1.86 | 3.23 | 3.36 | 3.08 | 241430 |
| 1735256100 | 3.23 | 0.26 | 8.75 | 2.89 | 3.32 | 2.85 | 241416 |
| 1735077840 | 2.97 | 0.4 | 15.56 | 2.56 | 3.0743999 | 2.5299999 | 179855 |
| 1734996900 | 2.57 | 0.07 | 2.80 | 2.58 | 2.8 | 2.5 | 247106 |
| 1734737700 | 2.5 | 0.11 | 4.60 | 2.36 | 2.55 | 2.36 | 34625 |
| 1734651300 | 2.39 | -0.03 | -1.24 | 2.459 | 2.4869 | 2.3426 | 48075 |
| 1734564900 | 2.42 | -0.22 | -8.33 | 2.63 | 2.65 | 2.4 | 73688 |
| 1734478500 | 2.64 | 0.08 | 3.13 | 2.57 | 2.69 | 2.49 | 47755 |
| 1734392100 | 2.56 | 0 | 0.00 | 2.55 | 2.61 | 2.4234 | 57428 |
| 1734132900 | 2.56 | 0.16 | 6.67 | 2.39 | 2.5711 | 2.39 | 100187 |
| 1734046500 | 2.4 | -0.15 | -5.88 | 2.5 | 2.56 | 2.3399 | 61297 |
| 1733960100 | 2.55 | -0.09 | -3.41 | 2.5972 | 2.66 | 2.44 | 196359 |
| 1733873700 | 2.64 | -0.11 | -4.00 | 2.75 | 2.75 | 2.595 | 68710 |
| 1733787300 | 2.75 | 0.07 | 2.61 | 2.65 | 2.79 | 2.64 | 39762 |
| 1733528100 | 2.68 | 0.12 | 4.69 | 2.56 | 2.7599999 | 2.56 | 71636 |
| 1733441700 | 2.56 | -0.17 | -6.23 | 2.72 | 2.72 | 2.5099999 | 81140 |
| 1733355300 | 2.73 | -0.1 | -3.53 | 2.82 | 2.8699 | 2.66 | 86917 |
| 1733268900 | 2.83 | -0.05 | -1.74 | 2.86 | 2.92 | 2.83 | 55491 |
| 1733182500 | 2.88 | -0.08 | -2.70 | 2.91 | 2.9316 | 2.8601 | 33935 |
| 1732917840 | 2.96 | 0.01 | 0.34 | 2.97 | 3.02 | 2.91 | 24117 |
| 1732750500 | 2.95 | 0.06 | 2.08 | 2.9 | 2.97 | 2.88 | 77856 |
| 1732664100 | 2.89 | -0.06 | -2.03 | 2.8957 | 2.93 | 2.77 | 96302 |
| 1732577700 | 2.95 | -0.08 | -2.64 | 3.1 | 3.1 | 2.9 | 61752 |
| 1732318500 | 3.0299999 | 0.13 | 4.48 | 2.88 | 3.12 | 2.88 | 67246 |
| 1732232100 | 2.9 | 0.08 | 2.84 | 2.81 | 2.95 | 2.79 | 105997 |
| 1732145700 | 2.82 | 0.09 | 3.30 | 2.835 | 2.89 | 2.7614 | 57376 |
| 1732059300 | 2.73 | 0.01 | 0.37 | 2.705 | 2.8717 | 2.7014 | 27960 |
| 1731972900 | 2.72 | 0.02 | 0.74 | 2.84 | 2.84 | 2.65 | 67872 |
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
