Hot Features
プレミアム
XBiotech Inc (XBIT)
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 | -0.22 | -3.12056737589 | 7.05 | 7.17 | 6.36 | 49304 | 6.62009504 | CS |
| 4 | -0.55 | -7.45257452575 | 7.38 | 8.32 | 6.36 | 54554 | 7.2709087 | CS |
| 12 | -0.11 | -1.58501440922 | 6.94 | 8.32 | 5.62 | 46451 | 7.11228373 | CS |
| 26 | -1.92 | -21.9428571429 | 8.75 | 9.05 | 4.24 | 72147 | 6.4658974 | CS |
| 52 | 3.13 | 84.5945945946 | 3.7 | 9.96 | 3.51 | 62651 | 6.76943709 | CS |
| 156 | -5.97 | -46.640625 | 12.8 | 13.12 | 3 | 60754 | 6.40828239 | CS |
| 260 | -6.78 | -49.8163115356 | 13.61 | 33.2 | 3 | 129155 | 14.54744541 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 6.83 | 0.21 | 3.17 | 6.565 | 7.03 | 6.535 | 36346 |
| 1732232100 | 6.62 | 0.13 | 2.00 | 6.55 | 6.85 | 6.44 | 30595 |
| 1732145700 | 6.49 | -0.16 | -2.41 | 6.63 | 6.83 | 6.36 | 51091 |
| 1732059300 | 6.65 | -0.02 | -0.30 | 6.635 | 6.805 | 6.49 | 28906 |
| 1731972900 | 6.67 | 0.01 | 0.15 | 6.66 | 6.81 | 6.5515 | 33858 |
| 1731713700 | 6.66 | -0.31 | -4.45 | 6.93 | 7.17 | 6.61 | 91564 |
| 1731627300 | 6.97 | -0.13 | -1.83 | 7 | 7.43 | 6.7 | 60860 |
| 1731540900 | 7.1 | 0.01 | 0.14 | 7.09 | 7.3 | 7.04 | 34830 |
| 1731454500 | 7.09 | -0.21 | -2.88 | 7.33 | 7.43 | 6.6833 | 58939 |
| 1731368100 | 7.3 | -0.25 | -3.31 | 7.56 | 7.7399 | 7.11 | 51150 |
| 1731108900 | 7.55 | 0.19 | 2.58 | 7.42 | 7.5573 | 7.335 | 25552 |
| 1731022500 | 7.36 | -0.89 | -10.79 | 8.08 | 8.22 | 7.36 | 103105 |
| 1730936100 | 8.25 | 0.79 | 10.59 | 7.4967 | 8.32 | 7.25 | 151338 |
| 1730849700 | 7.46 | 0.16 | 2.19 | 7.36 | 7.51 | 7.25 | 23523 |
| 1730763300 | 7.3 | -0.05 | -0.68 | 7.35 | 7.36 | 7.15 | 16288 |
| 1730500500 | 7.35 | 0.09 | 1.24 | 7.39 | 7.39 | 7.1372 | 27401 |
| 1730414100 | 7.26 | -0.13 | -1.76 | 7.25 | 7.49 | 7.25 | 29908 |
| 1730327700 | 7.39 | 0.23 | 3.28 | 7.21 | 7.65 | 7.0724 | 58114 |
| 1730241300 | 7.155 | -0.56 | -7.20 | 7.69 | 7.75 | 6.83 | 65222 |
| 1730154900 | 7.71 | 0.54 | 7.53 | 7.34 | 7.715 | 7.07 | 54431 |
| 1729895700 | 7.17 | -0.07 | -0.97 | 7.38 | 7.8 | 7.15 | 64252 |
| 1729809300 | 7.24 | 0.1 | 1.40 | 7.19 | 7.43 | 6.87 | 67245 |
| 1729722900 | 7.14 | -0.37 | -4.93 | 7.4 | 7.4 | 7 | 31656 |
| 1729636500 | 7.51 | -0.06 | -0.79 | 7.42 | 7.6 | 7.16 | 23107 |
| 1729550100 | 7.57 | 0.02 | 0.26 | 7.48 | 7.6 | 7.45 | 19136 |
| 1729290900 | 7.55 | 0.01 | 0.13 | 7.56 | 7.6 | 7.45 | 19512 |
| 1729204500 | 7.54 | -0.17 | -2.20 | 7.6 | 7.6 | 7.41 | 28849 |
| 1729118100 | 7.71 | 0.26 | 3.49 | 7.55 | 7.75 | 7.28 | 39882 |
| 1729031700 | 7.45 | -0.25 | -3.25 | 7.63 | 7.7 | 7.07 | 36774 |
| 1728945300 | 7.7 | 0.25 | 3.36 | 7.4 | 7.72 | 7.2 | 27343 |
| 1728686100 | 7.45 | 0.48 | 6.89 | 7.02 | 7.49 | 6.74 | 34588 |
| 1728599700 | 6.97 | -0.11 | -1.55 | 7.07 | 7.11 | 6.91 | 11786 |
| 1728513300 | 7.08 | 0.2 | 2.91 | 6.9 | 7.15 | 6.79 | 16520 |
| 1728426900 | 6.88 | -0.31 | -4.31 | 7.25 | 7.25 | 6.79 | 31121 |
| 1728340500 | 7.19 | -0.29 | -3.88 | 7.48 | 7.5958 | 7.075 | 20983 |
| 1728081300 | 7.48 | 0.43 | 6.10 | 7.17 | 7.48 | 7.0901 | 17824 |
| 1727994900 | 7.05 | -0.45 | -6.00 | 7.4 | 7.49 | 7.05 | 19107 |
| 1727908500 | 7.5 | 0.1 | 1.35 | 7.34 | 7.6 | 7.325 | 28887 |
| 1727822100 | 7.4 | -0.33 | -4.27 | 7.67 | 7.75 | 7.395 | 31467 |
| 1727735520 | 7.73 | 0.52 | 7.21 | 7.21 | 7.93 | 7.21 | 100805 |
| 1727476500 | 7.21 | 0.51 | 7.61 | 6.81 | 7.21 | 6.635 | 29988 |
| 1727390100 | 6.7 | 0.15 | 2.29 | 6.69 | 6.78 | 6.415 | 56818 |
| 1727303700 | 6.55 | -0.19 | -2.82 | 6.72 | 7.05 | 6.3400999 | 39761 |
| 1727217300 | 6.74 | -0.12 | -1.75 | 6.79 | 6.79 | 6.25 | 59466 |
| 1727130900 | 6.86 | 0.07 | 1.03 | 6.75 | 7.27 | 6.55 | 62586 |
| 1726871700 | 6.79 | -1.16 | -14.59 | 7.65 | 7.93 | 6.51 | 289698 |
| 1726785300 | 7.95 | 0.45 | 6.00 | 7.5 | 7.98 | 7.25 | 49991 |
| 1726698900 | 7.5 | 0.11 | 1.49 | 7.41 | 7.83 | 7.33 | 32554 |
| 1726612500 | 7.39 | 0.31 | 4.38 | 7.29 | 7.58 | 7.29 | 41140 |
| 1726526100 | 7.08 | 0.02 | 0.28 | 7.11 | 7.175 | 6.97 | 25091 |
| 1726266900 | 7.06 | 0.24 | 3.52 | 6.93 | 7.07 | 6.7493 | 19941 |
| 1726180500 | 6.82 | 0.35 | 5.41 | 6.505 | 6.99 | 6.505 | 28286 |
| 1726094100 | 6.47 | -0.18 | -2.71 | 6.62 | 6.71 | 6.3901 | 10308 |
| 1726007700 | 6.65 | -0.02 | -0.30 | 6.53 | 6.845 | 6.36 | 36803 |
| 1725921300 | 6.67 | 0.15 | 2.30 | 6.5 | 6.88 | 6.3913 | 28310 |
| 1725662100 | 6.5199999 | 0.26 | 4.15 | 6.5877 | 6.69 | 6.3099999 | 45539 |
| 1725575700 | 6.26 | 0.54 | 9.44 | 6.025 | 6.3099999 | 5.68 | 32086 |
| 1725489300 | 5.72 | -0.03 | -0.52 | 5.7 | 5.9 | 5.62 | 33094 |
| 1725402900 | 5.75 | -0.65 | -10.16 | 6.32 | 6.4 | 5.71 | 59614 |
| 1725057300 | 6.4 | -0.55 | -7.91 | 6.94 | 6.94 | 6.37 | 41779 |
| 1724970900 | 6.95 | 0.26 | 3.89 | 6.77 | 7.1 | 6.74 | 110621 |
| 1724884500 | 6.69 | 0.19 | 2.92 | 6.5 | 6.79 | 6.47 | 38920 |
| 1724798100 | 6.5 | -0.05 | -0.76 | 6.54 | 6.63 | 6.3323 | 42758 |
| 1724711700 | 6.55 | -0.03 | -0.46 | 6.59 | 6.69 | 6.16 | 121510 |
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
