Hot Features
プレミアム
Exicure Inc (XCUR)
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 | 22.77 | 751.485148515 | 3.03 | 27.78 | 2.75 | 6055890 | 9.87523731 | CS |
| 4 | 23.42 | 984.033613445 | 2.38 | 27.78 | 2.34 | 1559859 | 9.6704057 | CS |
| 12 | 24.04 | 1365.90909091 | 1.76 | 27.78 | 1.44 | 1463657 | 5.27689568 | CS |
| 26 | 23.551 | 1047.1765229 | 2.249 | 27.78 | 1.44 | 1777913 | 3.73488735 | CS |
| 52 | 23.33 | 944.534412955 | 2.47 | 27.78 | 1.44 | 1158769 | 3.57180835 | CS |
| 156 | 23.474 | 1009.20034394 | 2.326 | 27.78 | 0.423 | 2679260 | 1.48230854 | CS |
| 260 | 12.45 | 93.2584269663 | 13.35 | 27.78 | 0.423 | 1856031 | 2.60536309 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729204500 | 2.97 | 0.06 | 2.06 | 2.95 | 2.98 | 2.7501 | 44582 |
| 1729118100 | 2.91 | 0.66 | 29.33 | 2.24 | 3.02 | 2.1701 | 320032 |
| 1729031700 | 2.25 | -0.33 | -12.79 | 2.58 | 3.87 | 2.15 | 2552965 |
| 1728945300 | 2.58 | -0.1 | -3.73 | 2.64 | 2.72 | 2.54 | 15642 |
| 1728686100 | 2.68 | 0.11 | 4.28 | 2.54 | 2.69 | 2.5299999 | 54575 |
| 1728599700 | 2.57 | 0.16 | 6.64 | 2.41 | 2.6476 | 2.34 | 151801 |
| 1728513300 | 2.41 | -0.19 | -7.31 | 2.52 | 2.52 | 2.398 | 51002 |
| 1728426900 | 2.6 | -0.22 | -7.80 | 2.81 | 2.9308 | 2.6 | 22976 |
| 1728340500 | 2.82 | 0.12 | 4.44 | 2.67 | 3.19 | 2.65 | 76911 |
| 1728081300 | 2.7 | -0.07 | -2.53 | 2.7 | 2.82 | 2.7 | 13446 |
| 1727994900 | 2.77 | -0.01 | -0.36 | 2.67 | 2.92 | 2.67 | 68933 |
| 1727908500 | 2.7799999 | -0.31 | -10.03 | 3.08 | 3.1 | 2.7533 | 36953 |
| 1727822100 | 3.09 | -0.38 | -10.95 | 3.63 | 3.63 | 3.04 | 46166 |
| 1727735700 | 3.47 | -0.17 | -4.67 | 3.64 | 3.74 | 3.45 | 124265 |
| 1727476500 | 3.64 | -0.17 | -4.46 | 3.73 | 3.85 | 3.58 | 47739 |
| 1727390100 | 3.81 | 0.15 | 4.10 | 3.59 | 4.01 | 3.58 | 132195 |
| 1727303700 | 3.66 | -0.04 | -1.08 | 3.66 | 3.82 | 3.55 | 63161 |
| 1727217300 | 3.7 | -0.33 | -8.19 | 3.76 | 4.0298999 | 3.5701 | 185973 |
| 1727130900 | 4.03 | -0.2 | -4.73 | 3.71 | 4.5199999 | 3.71 | 316611 |
| 1726871700 | 4.23 | 0.3 | 7.63 | 3.38 | 4.73 | 3.34 | 1176571 |
| 1726785300 | 3.93 | 1.64 | 71.62 | 5.64 | 6 | 3.4601 | 17899771 |
| 1726698900 | 2.29 | 0.08 | 3.62 | 2.11 | 2.65 | 2.1 | 8609903 |
| 1726612500 | 2.21 | -0.05 | -2.21 | 2.19 | 2.38 | 2.0714 | 1008423 |
| 1726526100 | 2.2599999 | 0.66 | 41.25 | 2.2799999 | 2.67 | 1.91 | 19050690 |
| 1726266900 | 1.6 | 0.07 | 4.58 | 1.5 | 1.6299999 | 1.44 | 3592765 |
| 1726180500 | 1.53 | -0.02 | -1.29 | 1.53 | 1.67 | 1.52 | 108376 |
| 1726094100 | 1.55 | -0.23 | -12.92 | 1.77 | 1.77 | 1.52 | 66786 |
| 1726007700 | 1.78 | 0.05 | 2.89 | 1.73 | 1.9299 | 1.72 | 51590 |
| 1725921300 | 1.73 | -0.01 | -0.57 | 1.73 | 1.773135 | 1.6508 | 31600 |
| 1725662100 | 1.74 | -0.13 | -6.95 | 1.85 | 2.02 | 1.73 | 115132 |
| 1725575700 | 1.87 | 0.1 | 5.65 | 1.72 | 2.09 | 1.72 | 246856 |
| 1725489300 | 1.77 | -0.17 | -8.84 | 1.89 | 1.92 | 1.7305 | 59060 |
| 1725402900 | 1.9416 | -0.03 | -1.44 | 1.88 | 2.1 | 1.86 | 115263 |
| 1725057300 | 1.97 | 0.1 | 5.35 | 1.76 | 2.15 | 1.65 | 385437 |
| 1724970900 | 1.87 | -0.34 | -15.38 | 1.98 | 2.13 | 1.72 | 462375 |
| 1724884500 | 2.21 | 0.64 | 40.36 | 1.62 | 2.62 | 1.44 | 7787461 |
| 1724798100 | 1.5745 | -0.33 | -17.13 | 1.9 | 2 | 1.5505 | 122609 |
| 1724711700 | 1.9 | -0.2 | -9.52 | 2.091 | 2.2485 | 1.877 | 84220 |
| 1724452500 | 2.1 | 0.14 | 7.28 | 1.955 | 2.1 | 1.955 | 21396 |
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
