Hot Features
プレミアム
Emergent Biosolutions Inc (EBS)
NYSE
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 | -0.0431 | -0.523058252427 | 8.24 | 8.43 | 8.03 | 694602 | 8.19453402 | CS |
| 4 | -0.1331 | -1.59783913565 | 8.33 | 8.63 | 7.58 | 995445 | 8.15359861 | CS |
| 12 | -0.7031 | -7.9 | 8.9 | 9.66 | 7.5318 | 822182 | 8.36760708 | CS |
| 26 | -4.6231 | -36.0616224649 | 12.82 | 12.85 | 7.5318 | 872975 | 9.07784448 | CS |
| 52 | 0.8969 | 12.2863013699 | 7.3 | 14.06 | 5.615 | 981779 | 9.36564762 | CS |
| 156 | 1.0269 | 14.3221757322 | 7.17 | 15.1 | 1.42 | 1880690 | 6.10210764 | CS |
| 260 | -52.1831 | -86.4244783041 | 60.38 | 68.0281 | 1.42 | 1495437 | 10.60637752 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 8.05 | -0.13 | -1.59 | 8.2 | 8.23 | 7.93 | 1195770 |
| 1783636800 | 8.18 | 0.04 | 0.49 | 8.14 | 8.3699999 | 8.0399999 | 644239 |
| 1783550400 | 8.14 | -0.15 | -1.81 | 8.13 | 8.28 | 8.0399999 | 847831 |
| 1783464000 | 8.2899999 | 0.11 | 1.34 | 8.2899999 | 8.43 | 8.1649999 | 675406 |
| 1783377600 | 8.18 | -0.1 | -1.21 | 8.24 | 8.3 | 8.155 | 610930 |
| 1783032000 | 8.28 | 0 | 0.00 | 8.39 | 8.53 | 8.115 | 575977 |
| 1782945600 | 8.28 | -0.1 | -1.19 | 8.31 | 8.63 | 8.265 | 555486 |
| 1782859200 | 8.38 | -0.08 | -0.95 | 8.39 | 8.52 | 8.215 | 730333 |
| 1782772800 | 8.46 | -0.07 | -0.82 | 8.55 | 8.59 | 8.31 | 694943 |
| 1782513600 | 8.53 | 0.55 | 6.89 | 7.95 | 8.53 | 7.95 | 2119452 |
| 1782427200 | 7.98 | -0.45 | -5.34 | 8.38 | 8.45 | 7.85 | 971302 |
| 1782340800 | 8.43 | 0.42 | 5.24 | 8.03 | 8.5399999 | 8.03 | 891794 |
| 1782254400 | 8.01 | 0.16 | 2.04 | 7.8 | 8.07 | 7.8 | 838684 |
| 1782168000 | 7.85 | -0.15 | -1.88 | 8.14 | 8.255 | 7.83 | 1558100 |
| 1781822400 | 8 | -0.14 | -1.72 | 8.22 | 8.32 | 7.895 | 2228295 |
| 1781736000 | 8.14 | 0.39 | 5.03 | 7.795 | 8.2899999 | 7.795 | 990535 |
| 1781649600 | 7.75 | -0.54 | -6.51 | 8.2899999 | 8.34 | 7.58 | 1821314 |
| 1781563200 | 8.2899999 | -0.03 | -0.36 | 8.46 | 8.49 | 8.23 | 688723 |
| 1781304000 | 8.32 | -0.07 | -0.83 | 8.33 | 8.47 | 8.265 | 476672 |
| 1781217600 | 8.39 | 0.15 | 1.82 | 8.23 | 8.49 | 8.11 | 678033 |
| 1781131200 | 8.24 | 0.29 | 3.65 | 7.9 | 8.25 | 7.88 | 780430 |
| 1781044800 | 7.95 | -0.05 | -0.63 | 8 | 8.16 | 7.56 | 818358 |
| 1780958400 | 8 | -0.07 | -0.87 | 8.21 | 8.33 | 7.985 | 605375 |
| 1780699200 | 8.07 | -0.37 | -4.38 | 8.38 | 8.51 | 7.95 | 700348 |
| 1780612800 | 8.44 | 0.51 | 6.43 | 8 | 8.49 | 8 | 935502 |
| 1780526400 | 7.93 | -0.28 | -3.41 | 8.2 | 8.31 | 7.685 | 1042105 |
| 1780440000 | 8.21 | -0.28 | -3.30 | 8.42 | 8.47 | 8.13 | 802461 |
| 1780353600 | 8.49 | -0.63 | -6.91 | 9 | 9 | 8.49 | 850767 |
| 1780094400 | 9.1199999 | -0.06 | -0.65 | 9.21 | 9.3691 | 9.11 | 1157325 |
| 1780008000 | 9.18 | 0.18 | 2.00 | 8.9 | 9.4 | 8.78 | 880140 |
| 1779921600 | 9 | -0.13 | -1.42 | 9.22 | 9.3399 | 8.97 | 821099 |
| 1779835200 | 9.13 | 0.68 | 8.05 | 8.5399999 | 9.285 | 8.52 | 1084321 |
| 1779489600 | 8.45 | 0.08 | 0.96 | 8.39 | 8.6 | 8.35 | 986664 |
| 1779403200 | 8.3699999 | 0.22 | 2.70 | 8.16 | 8.4 | 8.08 | 554343 |
| 1779316800 | 8.15 | 0.09 | 1.12 | 8.09 | 8.397 | 8.061 | 614603 |
| 1779230400 | 8.06 | -0.07 | -0.86 | 8.06 | 8.2799 | 7.995 | 671975 |
| 1779144000 | 8.13 | 0.19 | 2.39 | 8.27 | 8.53 | 8.07 | 862617 |
| 1778884800 | 7.94 | -0.27 | -3.29 | 8.1 | 8.18 | 7.91 | 508234 |
| 1778798400 | 8.21 | -0.12 | -1.44 | 8.28 | 8.5399999 | 8.145 | 598736 |
| 1778712000 | 8.33 | -0.17 | -2.00 | 8.42 | 8.5 | 8.2998999 | 574961 |
| 1778625600 | 8.5 | -0.45 | -5.03 | 8.83 | 8.95 | 8.3367 | 606480 |
| 1778539200 | 8.95 | -0.55 | -5.79 | 9.59 | 9.66 | 8.95 | 633578 |
| 1778280000 | 9.5 | 0.37 | 4.05 | 9.13 | 9.64 | 9.1 | 980176 |
| 1778193600 | 9.13 | 0.03 | 0.33 | 9.07 | 9.51 | 9.045 | 654793 |
| 1778107200 | 9.1 | 0.05 | 0.55 | 9.17 | 9.365 | 9.08 | 664726 |
| 1778020800 | 9.05 | 0.51 | 5.97 | 8.69 | 9.5401 | 8.67 | 1336913 |
| 1777934400 | 8.5399999 | 0.07 | 0.83 | 8.38 | 8.635 | 8.2501 | 839212 |
| 1777675200 | 8.47 | 0.24 | 2.92 | 8.99 | 9.32 | 7.5318 | 1407277 |
| 1777588800 | 8.23 | 0.24 | 3.00 | 8.06 | 8.3699999 | 7.99 | 819490 |
| 1777502400 | 7.99 | -0.24 | -2.92 | 8.21 | 8.21 | 7.85 | 604366 |
| 1777416000 | 8.23 | 0.2 | 2.49 | 8.1 | 8.23 | 8.09 | 572385 |
| 1777329600 | 8.03 | 0 | 0.00 | 8 | 8.215 | 8 | 454621 |
| 1777070400 | 8.03 | -0.06 | -0.74 | 8.06 | 8.09 | 7.97 | 398602 |
| 1776984000 | 8.09 | -0.2 | -2.41 | 8.24 | 8.3 | 7.99 | 325754 |
| 1776897600 | 8.2899999 | 0.29 | 3.62 | 8.11 | 8.32 | 8.09 | 404016 |
| 1776811200 | 8 | -0.35 | -4.19 | 8.31 | 8.39 | 7.9578 | 564888 |
| 1776724800 | 8.35 | -0.46 | -5.22 | 8.68 | 8.789 | 8.33 | 546523 |
| 1776465600 | 8.81 | 0.19 | 2.20 | 8.9 | 9.02 | 8.7 | 604183 |
| 1776379200 | 8.6199999 | -0.04 | -0.46 | 8.63 | 8.7951 | 8.44 | 537084 |
| 1776292800 | 8.66 | 0 | 0.00 | 8.64 | 8.77 | 8.6 | 456790 |
| 1776206400 | 8.66 | 0.42 | 5.10 | 8.2899999 | 8.84 | 8.2899999 | 800612 |
| 1776120000 | 8.24 | 0.28 | 3.52 | 7.86 | 8.255 | 7.85 | 551080 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
