Hot Features
プレミアム
Exicure Inc (XCUR)
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 | -0.12 | -1.16166505324 | 10.33 | 11.37 | 7.7 | 78534 | 8.68420231 | CS |
| 4 | -6.7 | -39.6215257244 | 16.91 | 22.99 | 7.7 | 94106 | 13.76025269 | CS |
| 12 | 7.83 | 328.991596639 | 2.38 | 36 | 2.34 | 780385 | 12.85431675 | CS |
| 26 | 8.5775 | 525.421133231 | 1.6325 | 36 | 1.44 | 1746810 | 4.8150774 | CS |
| 52 | 7.06 | 224.126984127 | 3.15 | 36 | 1.44 | 1008826 | 4.54602647 | CS |
| 156 | 9.35 | 1087.20930233 | 0.86 | 36 | 0.423 | 2444665 | 1.64489343 | CS |
| 260 | -2.24 | -17.9919678715 | 12.45 | 36 | 0.423 | 1855281 | 2.60361652 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 10.07 | 1.18 | 13.27 | 9.1199999 | 12.34 | 9.11 | 485192 |
| 1737070500 | 8.89 | -0.25 | -2.74 | 8.84 | 9 | 8.5073 | 22868 |
| 1736984100 | 9.14 | 0.52 | 6.03 | 9.9 | 11.37 | 9.01 | 125844 |
| 1736897700 | 8.6199999 | 0.72 | 9.11 | 7.96 | 8.96 | 7.96 | 22021 |
| 1736811300 | 7.9 | -1.56 | -16.49 | 9.42 | 10.41 | 7.7 | 149250 |
| 1736552100 | 9.46 | 0.47 | 5.23 | 10.25 | 10.67 | 9.4 | 76289 |
| 1736379300 | 8.99 | -0.22 | -2.39 | 9.2 | 9.8 | 8.9 | 65573 |
| 1736292900 | 9.21 | -3.63 | -28.27 | 12.77 | 12.77 | 8.78 | 141341 |
| 1736206500 | 12.84 | -1.52 | -10.58 | 14 | 14.37 | 12.74 | 76198 |
| 1735947300 | 14.36 | -0.82 | -5.40 | 14.67 | 15.1981 | 13.83 | 23347 |
| 1735860900 | 15.18 | 1.51 | 11.05 | 13.9 | 15.34 | 13.9 | 96995 |
| 1735688100 | 13.67 | -2.48 | -15.36 | 15.34 | 15.78 | 13.28 | 120372 |
| 1735601700 | 16.149999 | -1.43 | -8.13 | 16.67 | 17.5 | 15.8 | 108768 |
| 1735342500 | 17.58 | 0.33 | 1.91 | 17.75 | 18.4277 | 16.399899 | 127164 |
| 1735256100 | 17.25 | 0.07 | 0.41 | 17.18 | 17.97 | 16.629999 | 72210 |
| 1735077840 | 17.18 | -2.36 | -12.08 | 19.14 | 20 | 16.53 | 64024 |
| 1734996900 | 19.54 | 0.87 | 4.66 | 18.91 | 22.99 | 18.37 | 98706 |
| 1734737700 | 18.67 | 2.93 | 18.61 | 16.91 | 19.498 | 16.232 | 222811 |
| 1734651300 | 15.74 | -1.82 | -10.36 | 17.31 | 17.56 | 15.3688 | 63919 |
| 1734564900 | 17.56 | -0.97 | -5.23 | 18.8 | 18.8 | 17.5037 | 46355 |
| 1734478500 | 18.53 | 0.41 | 2.26 | 18.1 | 18.94 | 17.12 | 86585 |
| 1734392100 | 18.12 | 0.81 | 4.68 | 18.37 | 19.215 | 18.08 | 63585 |
| 1734132900 | 17.31 | -0.19 | -1.09 | 17.4 | 18.9516 | 14.5 | 94640 |
| 1734046500 | 17.5 | -1.37 | -7.26 | 18 | 19.49 | 17.2 | 84286 |
| 1733960100 | 18.87 | 2.72 | 16.84 | 18.28 | 20.68 | 17.13 | 214633 |
| 1733873700 | 16.149999 | -7.11 | -30.57 | 23.28 | 23.7309 | 16 | 225538 |
| 1733787300 | 23.26 | -0.99 | -4.08 | 24.25 | 25.7194 | 20.8305 | 242135 |
| 1733528100 | 24.25 | 1.3 | 5.66 | 24.2 | 26.67 | 24.12 | 125125 |
| 1733441700 | 22.95 | 1.43 | 6.64 | 22.6 | 24.5 | 21.66 | 231292 |
| 1733355300 | 21.52 | 7.52 | 53.71 | 17.43 | 22.3642 | 17.43 | 926374 |
| 1733268900 | 14 | -8.3 | -37.22 | 20.75 | 21.05 | 13.1001 | 432987 |
| 1733182500 | 22.3 | -7.19 | -24.38 | 30.1 | 32 | 22 | 249307 |
| 1732917840 | 29.49 | -2.5 | -7.81 | 30.24 | 34.99 | 29 | 185734 |
| 1732750500 | 31.99 | 4.3 | 15.53 | 27.58 | 36 | 26.4712 | 511793 |
| 1732664100 | 27.69 | 0.95 | 3.55 | 26.9 | 28.4199 | 20.1073 | 498002 |
| 1732577700 | 26.74 | 8.36 | 45.48 | 22.2 | 32.49 | 18.55 | 2422331 |
| 1732318500 | 18.38 | 7.52 | 69.24 | 15.18 | 19.62 | 12.6401 | 4540133 |
| 1732232100 | 10.86 | -0.33 | -2.95 | 10.98 | 12 | 8.43 | 1012569 |
| 1732145700 | 11.19 | 5.37 | 92.27 | 6.84 | 14.8 | 6.83 | 22909289 |
| 1732059300 | 5.82 | 1.88 | 47.72 | 4.2699999 | 5.9791999 | 4.25 | 3694870 |
| 1731972900 | 3.94 | 1.04 | 35.86 | 3.32 | 4.2699999 | 3.2599999 | 2704596 |
| 1731713700 | 2.9 | -0.28 | -8.81 | 3.16 | 3.16 | 2.75 | 20927 |
| 1731627300 | 3.18 | 0.45 | 16.48 | 2.71 | 3.31 | 2.71 | 53156 |
| 1731540900 | 2.73 | -0.49 | -15.22 | 3.5 | 3.5402 | 2.62 | 117123 |
| 1731454500 | 3.22 | 0.22 | 7.33 | 2.97 | 3.38 | 2.94 | 107586 |
| 1731368100 | 3 | 0.25 | 9.09 | 2.81 | 3.43 | 2.81 | 94670 |
| 1731108900 | 2.75 | 0.17 | 6.59 | 2.61 | 2.95 | 2.57 | 139526 |
| 1731022500 | 2.58 | 0 | 0.00 | 2.57 | 2.685 | 2.57 | 5069 |
| 1730936100 | 2.58 | -0.31 | -10.73 | 3.02 | 3.0999 | 2.44 | 28891 |
| 1730849700 | 2.89 | -0.07 | -2.36 | 2.97 | 3.1141 | 2.7519999 | 39208 |
| 1730763300 | 2.96 | -0.2 | -6.33 | 3.17 | 3.265 | 2.91 | 19883 |
| 1730500500 | 3.16 | 0.13 | 4.29 | 3.09 | 3.25 | 2.79 | 66082 |
| 1730414100 | 3.0299999 | 0.41 | 15.65 | 2.6 | 3.36 | 2.56 | 156053 |
| 1730327700 | 2.62 | 0.04 | 1.55 | 2.54 | 2.69 | 2.47 | 81896 |
| 1730241300 | 2.58 | 0.17 | 7.05 | 2.44 | 2.6 | 2.4367 | 7860 |
| 1730154900 | 2.41 | 0.04 | 1.69 | 2.39 | 2.48 | 2.39 | 9740 |
| 1729895700 | 2.37 | 0.04 | 1.72 | 2.38 | 2.45 | 2.34 | 8581 |
| 1729809300 | 2.33 | -0.1 | -4.12 | 2.43 | 2.46 | 2.33 | 7015 |
| 1729722900 | 2.43 | -0.14 | -5.45 | 2.58 | 2.58 | 2.36 | 15477 |
| 1729636500 | 2.57 | -0.05 | -1.91 | 2.57 | 2.65 | 2.57 | 12722 |
| 1729550100 | 2.62 | -0.06 | -2.24 | 2.68 | 2.7295 | 2.5594 | 18056 |
| 1729290900 | 2.68 | -0.29 | -9.76 | 2.9 | 2.9 | 2.5897 | 24445 |
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
