Hot Features
プレミアム
Intellia Therapeutics Inc (38I)
TG
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 | -2.078 | -17.2878535774 | 12.02 | 12.855 | 9.658 | 7472 | 11.97818285 | DE |
| 4 | -2.918 | -22.6905132193 | 12.86 | 13.6 | 9.658 | 9104 | 11.95554565 | DE |
| 12 | -9.707999 | -49.4045775778 | 19.649999 | 19.899999 | 9.658 | 9024 | 13.65267081 | DE |
| 26 | -10.828 | -52.1328839673 | 20.77 | 25.65 | 9.658 | 5389 | 15.32273423 | DE |
| 52 | -17.078 | -63.2050333087 | 27.02 | 32 | 9.658 | 3737 | 17.91031481 | DE |
| 156 | -25.158 | -71.6752136752 | 35.1 | 35.869999 | 9.658 | 3131 | 19.10380432 | DE |
| 260 | -25.158 | -71.6752136752 | 35.1 | 35.869999 | 9.658 | 3131 | 19.10380432 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.9 | -1.7 | -14.66 | 11.545 | 11.85 | 9.658 | 28932 |
| 1736458020 | 11.6 | 0.04 | 0.39 | 11.77 | 11.795 | 11.55 | 855 |
| 1736371620 | 11.555 | -0.63 | -5.13 | 12.5 | 12.6 | 11.505 | 9027 |
| 1736285220 | 12.18 | -0.11 | -0.85 | 12.485 | 12.855 | 12.02 | 12882 |
| 1736198820 | 12.285 | 0.53 | 4.51 | 11.925 | 12.525 | 11.665 | 9058 |
| 1735939620 | 11.755 | -0.21 | -1.76 | 12.02 | 12.2 | 11.745 | 5536 |
| 1735853220 | 11.965 | 0.41 | 3.55 | 11.9 | 11.99 | 11.405 | 16049 |
| 1735594020 | 11.555 | 0.03 | 0.26 | 11.495 | 11.625 | 11.33 | 1772 |
| 1735334820 | 11.525 | -0.18 | -1.50 | 11.605 | 11.7 | 11.215 | 10182 |
| 1734989220 | 11.7 | -0.06 | -0.51 | 11.805 | 12.095 | 11.505 | 6493 |
| 1734730020 | 11.76 | 0.02 | 0.13 | 11.655 | 11.88 | 11.36 | 5295 |
| 1734643620 | 11.745 | 0.07 | 0.64 | 11.81 | 11.98 | 11.32 | 14638 |
| 1734557220 | 11.67 | -0.78 | -6.27 | 12.73 | 13.6 | 11.51 | 15917 |
| 1734470820 | 12.45 | -0.22 | -1.74 | 12.86 | 13 | 12.31 | 10911 |
| 1734384420 | 12.67 | 0.38 | 3.05 | 12.28 | 13.1 | 12.18 | 7816 |
| 1734125220 | 12.295 | -0.74 | -5.64 | 12.86 | 13.125 | 11.88 | 10130 |
| 1734038820 | 13.03 | -0.47 | -3.48 | 13.53 | 13.675 | 12.84 | 6336 |
| 1733952420 | 13.5 | -0.37 | -2.67 | 14 | 14.26 | 13.3 | 4163 |
| 1733866020 | 13.87 | -0.1 | -0.68 | 13.705 | 13.915 | 13.59 | 2243 |
| 1733779620 | 13.965 | 0 | 0.04 | 14.06 | 14.315 | 13.91 | 6156 |
| 1733520420 | 13.96 | 1.07 | 8.30 | 12.905 | 14.05 | 12.82 | 9084 |
| 1733434020 | 12.89 | -0.86 | -6.25 | 13.73 | 13.975 | 12.83 | 17237 |
| 1733347620 | 13.75 | -0.1 | -0.72 | 14.005 | 14.23 | 13.695 | 1893 |
| 1733261220 | 13.85 | -0.92 | -6.23 | 14.9 | 15.27 | 13.85 | 5777 |
| 1733174820 | 14.77 | 0.07 | 0.48 | 14.895 | 15.32 | 14.77 | 6848 |
| 1732915620 | 14.7 | 0.6 | 4.26 | 14.39 | 14.995 | 14.39 | 8011 |
| 1732829220 | 14.1 | -0.55 | -3.72 | 14.505 | 14.6 | 14 | 1870 |
| 1732742820 | 14.645 | 0.77 | 5.55 | 13.855 | 14.645 | 13.805 | 5411 |
| 1732656420 | 13.875 | -0.23 | -1.60 | 14.195 | 14.25 | 13.505 | 2719 |
| 1732570020 | 14.1 | 0.39 | 2.81 | 13.87 | 14.515 | 13.65 | 7682 |
| 1732310820 | 13.715 | 0.43 | 3.24 | 13.42 | 14.03 | 13.16 | 13982 |
| 1732224420 | 13.285 | 0.9 | 7.22 | 12.575 | 13.735 | 12.345 | 15711 |
| 1732138020 | 12.39 | -0.87 | -6.53 | 13.295 | 13.965 | 12.155 | 16606 |
| 1732051620 | 13.255 | -0.2 | -1.45 | 13.57 | 13.8 | 13.045 | 5255 |
| 1731965220 | 13.45 | 0.05 | 0.37 | 16 | 16.495 | 12.9 | 21845 |
| 1731705960 | 13.4 | -0.95 | -6.62 | 14.525 | 14.705 | 13.4 | 8597 |
| 1731619560 | 14.35 | -1.22 | -7.84 | 15.505 | 15.745 | 14.35 | 5178 |
| 1731533160 | 15.57 | -0.02 | -0.13 | 15.595 | 16.184999 | 15.46 | 5104 |
| 1731446820 | 15.59 | -0.88 | -5.31 | 16.415 | 16.415 | 15.385 | 11140 |
| 1731360420 | 16.465 | 0.62 | 3.88 | 15.77 | 16.8 | 15.77 | 9432 |
| 1731101220 | 15.85 | 1.09 | 7.35 | 14.995 | 15.85 | 14.6 | 7562 |
| 1731014760 | 14.765 | -0.21 | -1.40 | 14.825 | 15.78 | 14.56 | 13198 |
| 1730928360 | 14.975 | 0.91 | 6.51 | 14.84 | 15.11 | 14 | 10668 |
| 1730841960 | 14.06 | 0 | 0.00 | 14.075 | 14.075 | 13.4 | 5629 |
| 1730755560 | 14.06 | 0.36 | 2.59 | 13.725 | 14.085 | 13.505 | 3088 |
| 1730496360 | 13.705 | 0.64 | 4.90 | 13.075 | 13.71 | 12.96 | 5233 |
| 1730409960 | 13.065 | -0.3 | -2.21 | 13.285 | 13.33 | 12.905 | 8917 |
| 1730323560 | 13.36 | -0.64 | -4.54 | 14.13 | 14.15 | 13.155 | 15579 |
| 1730237160 | 13.995 | -1.23 | -8.05 | 15.295 | 15.35 | 13.58 | 17119 |
| 1730150760 | 15.22 | 0.4 | 2.70 | 14.955 | 15.69 | 14.82 | 21149 |
| 1729888020 | 14.82 | 0.03 | 0.17 | 15.07 | 15.4 | 14.405 | 21250 |
| 1729801560 | 14.795 | -3.64 | -19.72 | 18.515 | 18.68 | 14.26 | 19930 |
| 1729715160 | 18.43 | -0.96 | -4.93 | 19.655 | 19.68 | 18.07 | 4852 |
| 1729628760 | 19.385 | 0.46 | 2.40 | 18.86 | 19.385 | 18.704999 | 685 |
| 1729542360 | 18.93 | -0.55 | -2.82 | 19.55 | 19.899999 | 18.925 | 3649 |
| 1729283160 | 19.48 | -0.04 | -0.18 | 19.649999 | 19.704999 | 19.364999 | 2979 |
| 1729196760 | 19.515 | 0.56 | 2.93 | 19.125 | 19.515 | 19.03 | 3822 |
| 1729110360 | 18.96 | 0.73 | 4.03 | 17.75 | 19 | 17.75 | 3049 |
| 1729023960 | 18.225 | 0.5 | 2.82 | 18.005 | 18.26 | 17.54 | 3235 |
| 1728937620 | 17.725 | 0.93 | 5.51 | 17.17 | 17.77 | 16.77 | 2996 |
| 1728678360 | 16.8 | 0.57 | 3.51 | 16.204999 | 16.899999 | 15.97 | 6150 |
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
