Hot Features
プレミアム
XBiotech Inc (XBIT)
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 | -0.14 | -2.0202020202 | 6.93 | 7.98 | 6.7493 | 33743 | 7.49204757 | CS |
| 4 | 0.57 | 9.16398713826 | 6.22 | 7.98 | 5.62 | 48716 | 6.69272681 | CS |
| 12 | 2.32 | 51.9015659955 | 4.47 | 7.98 | 4.47 | 101163 | 5.95553568 | CS |
| 26 | -0.29 | -4.09604519774 | 7.08 | 9.96 | 4.24 | 98971 | 6.68558487 | CS |
| 52 | 2.18 | 47.2885032538 | 4.61 | 9.96 | 3.51 | 64579 | 6.36542603 | CS |
| 156 | -9.1 | -57.268722467 | 15.89 | 16.47 | 3 | 64902 | 6.8149363 | CS |
| 260 | -2.78 | -29.0491118077 | 9.57 | 33.2 | 3 | 134694 | 14.38822087 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724452500 | 6.58 | 0.46 | 7.52 | 6.22 | 6.75 | 6.135 | 127267 |
| 1724366100 | 6.12 | -0.45 | -6.85 | 6.57 | 6.58 | 6.12 | 106053 |
| 1724279700 | 6.57 | 0.35 | 5.63 | 6.3 | 6.659 | 6.11 | 70512 |
| 1724193300 | 6.22 | -0.22 | -3.42 | 6.41 | 6.41 | 6.09 | 19104 |
| 1724106900 | 6.44 | 0.37 | 6.10 | 6.08 | 6.44 | 5.92 | 17815 |
| 1723847700 | 6.07 | -0.3 | -4.71 | 6.32 | 6.44 | 6.01 | 13662 |
| 1723761300 | 6.37 | 0.13 | 2.08 | 6.38 | 6.4349999 | 6.21 | 27429 |
| 1723674900 | 6.24 | -0.19 | -2.95 | 6.49 | 6.49 | 6.12 | 9509 |
| 1723588500 | 6.43 | -0.11 | -1.68 | 6.4601 | 6.65 | 6.29 | 21360 |
| 1723502100 | 6.54 | -0.05 | -0.76 | 6.5199999 | 6.68 | 6.14 | 28133 |
| 1723242900 | 6.59 | 0 | 0.00 | 6.54 | 6.7 | 6.21 | 29876 |
| 1723156500 | 6.59 | 0.41 | 6.63 | 6.25 | 6.59 | 6.05 | 15150 |
| 1723070100 | 6.18 | -0.33 | -5.07 | 6.6 | 6.62 | 6.05 | 20582 |
| 1722983700 | 6.51 | 0.3 | 4.83 | 6.23 | 6.7 | 6.0364 | 55792 |
| 1722897300 | 6.21 | -0.49 | -7.31 | 5.86 | 6.4 | 5.7 | 91361 |
| 1722638100 | 6.7 | -0.6 | -8.22 | 7.19 | 7.19 | 6.42 | 74011 |
| 1722551700 | 7.3 | -0.42 | -5.44 | 7.71 | 7.71 | 7.2 | 76518 |
| 1722465300 | 7.72 | 0.29 | 3.90 | 7.44 | 7.72 | 7.26 | 61478 |
| 1722378900 | 7.43 | 0.2 | 2.77 | 7.23 | 7.46 | 7 | 114341 |
| 1722292500 | 7.23 | -0.01 | -0.14 | 7.2 | 7.4599 | 7.01 | 43883 |
| 1722033300 | 7.24 | 0.22 | 3.13 | 6.96 | 7.25 | 6.826 | 86060 |
| 1721946900 | 7.02 | 0.71 | 11.25 | 6.3 | 7.09 | 6.29 | 97223 |
| 1721860500 | 6.3099999 | -0.06 | -0.94 | 6.38 | 6.51 | 6.08 | 107035 |
| 1721774100 | 6.37 | 0.28 | 4.51 | 6.07 | 6.54 | 6.07 | 35801 |
| 1721687700 | 6.095 | 0.13 | 2.09 | 6.15 | 6.21 | 5.97 | 20546 |
| 1721428500 | 5.97 | -0.73 | -10.90 | 6.55 | 6.69 | 5.88 | 126521 |
| 1721342100 | 6.7 | 0.12 | 1.82 | 6.59 | 6.95 | 6.51 | 60736 |
| 1721255700 | 6.58 | 0.02 | 0.30 | 6.64 | 6.76 | 6.18 | 98566 |
| 1721169300 | 6.5599999 | 0.27 | 4.29 | 6.3099999 | 6.69 | 6.0723 | 83972 |
| 1721082900 | 6.29 | 0.07 | 1.13 | 6.18 | 6.55 | 6.13 | 115018 |
| 1720823700 | 6.22 | -0.44 | -6.61 | 6.66 | 6.7683 | 6.0599999 | 60280 |
| 1720737300 | 6.66 | 0.39 | 6.22 | 6.25 | 6.74 | 6.25 | 73397 |
| 1720650900 | 6.2699999 | 0.33 | 5.56 | 5.88 | 6.64 | 5.79 | 117969 |
| 1720564500 | 5.94 | 0.03 | 0.51 | 5.86 | 6.01 | 5.82 | 38457 |
| 1720478100 | 5.91 | 0.21 | 3.68 | 5.58 | 5.95 | 5.0201 | 207491 |
| 1720218900 | 5.7 | -0.09 | -1.55 | 5.79 | 5.98 | 5.57 | 76024 |
| 1720040640 | 5.79 | 0.1 | 1.76 | 5.76 | 5.95 | 5.65 | 49132 |
| 1719959700 | 5.69 | 0.14 | 2.52 | 5.49 | 5.99 | 5.2718 | 175195 |
| 1719873300 | 5.55 | 0.41 | 7.98 | 5.05 | 5.63 | 4.845 | 255502 |
| 1719614100 | 5.14 | 0.53 | 11.50 | 4.47 | 5.68 | 4.47 | 2160373 |
| 1719527700 | 4.61 | -0.28 | -5.73 | 4.8099999 | 5.05 | 4.24 | 157467 |
| 1719441300 | 4.89 | 0.09 | 1.88 | 4.62 | 5.16 | 4.575 | 157261 |
| 1719354900 | 4.8 | 0.26 | 5.73 | 4.53 | 5.21 | 4.45 | 291061 |
| 1719268500 | 4.54 | -0.62 | -12.02 | 5.18 | 5.33 | 4.3901 | 141081 |
| 1719009300 | 5.16 | 0.04 | 0.78 | 5.13 | 5.3 | 5.01 | 85136 |
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
