Hot Features
プレミアム
Arcus Biosciences Inc (RCUS)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.04 | -11.9089316988 | 17.13 | 17.27 | 14.775 | 744055 | 15.83042352 | CS |
| 4 | 0.8 | 5.59832050385 | 14.29 | 18.09 | 14.2 | 688874 | 16.26439141 | CS |
| 12 | -0.6 | -3.8240917782 | 15.69 | 18.98 | 14.15 | 760812 | 16.52572932 | CS |
| 26 | -0.69 | -4.37262357414 | 15.78 | 18.98 | 13.52 | 685087 | 16.21962484 | CS |
| 52 | -3.12 | -17.1334431631 | 18.21 | 20.31 | 13.52 | 719486 | 16.61726713 | CS |
| 156 | -25.81 | -63.1051344743 | 40.9 | 45.9 | 12.95 | 868697 | 21.69580775 | CS |
| 260 | 6.27 | 71.0884353741 | 8.82 | 49.1 | 8.55 | 747512 | 23.79372372 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.5 | 0.04 | 0.26 | 15.265 | 15.99 | 15.1 | 1941690 |
| 1734651600 | 15.46 | 0.29 | 1.91 | 15.135 | 15.75 | 14.775 | 644266 |
| 1734565200 | 15.17 | -0.91 | -5.66 | 15.91 | 16.309999 | 15.16 | 850003 |
| 1734478800 | 16.079999 | -0.43 | -2.60 | 16.245 | 16.44 | 15.78 | 797354 |
| 1734392400 | 16.51 | 0.43 | 2.67 | 15.77 | 16.54 | 15.75 | 597430 |
| 1734133200 | 16.079999 | -1.08 | -6.29 | 16.88 | 17.27 | 16.02 | 789497 |
| 1734046800 | 17.16 | -0.8 | -4.45 | 17.6 | 17.82 | 17.02 | 841607 |
| 1733960400 | 17.96 | 0.54 | 3.10 | 17.155 | 18.07 | 17.11 | 536916 |
| 1733874000 | 17.42 | -0.05 | -0.29 | 17.28 | 17.66 | 16.83 | 403804 |
| 1733787600 | 17.47 | 0.18 | 1.04 | 17.65 | 17.96 | 17.2531 | 493332 |
| 1733528400 | 17.29 | 0.18 | 1.05 | 17.05 | 18.09 | 16.96 | 624652 |
| 1733442000 | 17.11 | 0.01 | 0.06 | 17.115 | 17.71 | 16.79 | 904975 |
| 1733355600 | 17.1 | 0.66 | 4.01 | 16.05 | 17.4332 | 16.05 | 907672 |
| 1733269200 | 16.44 | 0.5 | 3.14 | 15.76 | 16.629999 | 15.72 | 687847 |
| 1733182800 | 15.94 | 0.5 | 3.24 | 15.25 | 16.05 | 15.13 | 604610 |
| 1732917840 | 15.44 | -0.36 | -2.28 | 15.85 | 15.85 | 15.41 | 315893 |
| 1732750800 | 15.8 | 0.01 | 0.06 | 15.77 | 16.39 | 15.56 | 551306 |
| 1732664400 | 15.79 | 1.23 | 8.45 | 14.29 | 16.6 | 14.29 | 1071384 |
| 1732578000 | 14.56 | -0.14 | -0.95 | 15.22 | 15.4 | 14.55 | 809705 |
| 1732318800 | 14.7 | 0.42 | 2.94 | 14.305 | 15.07 | 14.305 | 524876 |
| 1732232400 | 14.28 | -0.34 | -2.33 | 14.505 | 14.65 | 14.15 | 672937 |
| 1732146000 | 14.62 | 0.11 | 0.76 | 14.5 | 15.01 | 14.2622 | 594477 |
| 1732059600 | 14.51 | 0.08 | 0.55 | 14.2 | 14.7699 | 14.19 | 346889 |
| 1731973200 | 14.43 | -1.27 | -8.09 | 15.49 | 15.59 | 14.35 | 681165 |
| 1731714000 | 15.7 | -0.07 | -0.44 | 15.77 | 15.77 | 14.895 | 908543 |
| 1731627600 | 15.77 | -0.66 | -4.02 | 16.469999 | 16.469999 | 15.67 | 466824 |
| 1731541200 | 16.43 | -0.34 | -2.03 | 16.8354 | 17.21 | 16.3 | 559487 |
| 1731454800 | 16.77 | -0.98 | -5.52 | 17.37 | 17.76 | 16.739999 | 437313 |
| 1731368400 | 17.75 | -0.1 | -0.56 | 18.24 | 18.98 | 17.63 | 1118473 |
| 1731109200 | 17.85 | 1.39 | 8.44 | 16.399999 | 17.915 | 16.399999 | 1106568 |
| 1731022800 | 16.46 | 0.73 | 4.64 | 16.34 | 16.75 | 15.3 | 2485083 |
| 1730936400 | 15.73 | 0.44 | 2.88 | 16.379999 | 16.42 | 15.24 | 1004820 |
| 1730850000 | 15.29 | -0.27 | -1.74 | 15.5 | 15.5 | 15.031 | 527966 |
| 1730763600 | 15.56 | 0.06 | 0.39 | 15.24 | 16 | 15.07 | 589887 |
| 1730500800 | 15.5 | 0.2 | 1.31 | 15.43 | 15.78 | 15.1901 | 812922 |
| 1730414400 | 15.3 | -0.7 | -4.38 | 15.99 | 16.129999 | 15 | 503935 |
| 1730328000 | 16 | -0.41 | -2.50 | 16.37 | 16.71 | 15.96 | 349587 |
| 1730241600 | 16.41 | -0.25 | -1.50 | 16.489999 | 17.23 | 16.18 | 849791 |
| 1730155200 | 16.66 | 0.34 | 2.08 | 16.51 | 16.97 | 16.27 | 659022 |
| 1729896000 | 16.32 | -1.51 | -8.47 | 18.15 | 18.45 | 16.042 | 958131 |
| 1729809600 | 17.83 | 0.5 | 2.89 | 18.05 | 18.98 | 17.31 | 1889889 |
| 1729723200 | 17.33 | 0.53 | 3.15 | 16.5 | 17.555 | 16.489999 | 1441411 |
| 1729636800 | 16.8 | -0.17 | -1.00 | 16.955 | 17.15 | 16.739999 | 752300 |
| 1729550400 | 16.97 | -1.47 | -7.97 | 17.95 | 18.17 | 16.46 | 1063341 |
| 1729291200 | 18.44 | 0.2 | 1.10 | 18.35 | 18.635 | 18.11 | 457429 |
| 1729204800 | 18.24 | 0.38 | 2.13 | 18 | 18.46 | 17.76 | 926609 |
| 1729118400 | 17.86 | 0.08 | 0.45 | 18 | 18.35 | 17.61 | 897383 |
| 1729032000 | 17.78 | -0.31 | -1.71 | 17.96 | 18.29 | 17.75 | 477808 |
| 1728945600 | 18.09 | -0.28 | -1.52 | 18.36 | 18.7 | 17.925 | 442530 |
| 1728686400 | 18.37 | 1.27 | 7.43 | 16.99 | 18.4 | 16.89 | 1019399 |
| 1728600000 | 17.1 | -0.64 | -3.61 | 17.345 | 17.345 | 15.91 | 1148837 |
| 1728513600 | 17.74 | 0.27 | 1.55 | 17.32 | 17.9 | 17.22 | 399610 |
| 1728427200 | 17.47 | 0.17 | 0.98 | 18.47 | 18.72 | 17.46 | 863027 |
| 1728340800 | 17.3 | 0.65 | 3.90 | 16.78 | 17.72 | 16.75 | 676690 |
| 1728081600 | 16.649999 | 1.34 | 8.75 | 15.5342 | 16.7 | 15.5342 | 642741 |
| 1727995200 | 15.31 | -0.08 | -0.52 | 15.25 | 16.059999 | 15.12 | 759697 |
| 1727908800 | 15.39 | -0.03 | -0.19 | 15.07 | 15.665 | 15.07 | 499111 |
| 1727822400 | 15.42 | 0.13 | 0.85 | 15.25 | 15.44 | 14.81 | 429365 |
| 1727735520 | 15.29 | -0.12 | -0.78 | 15.36 | 15.76 | 15.15 | 757226 |
| 1727476800 | 15.41 | 0.02 | 0.13 | 15.69 | 15.73 | 15.28 | 345139 |
| 1727390400 | 15.39 | 0.12 | 0.79 | 15.59 | 15.73 | 15.22 | 288574 |
| 1727304000 | 15.27 | -0.33 | -2.12 | 15.62 | 15.75 | 15.17 | 476909 |
| 1727217600 | 15.6 | -0.11 | -0.70 | 15.74 | 15.745 | 15.32 | 340664 |
| 1727131200 | 15.71 | -0.77 | -4.67 | 16.53 | 16.57 | 15.695 | 824044 |
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
