
Editas Medicine Inc (8EM)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740086820 | 1.967 | -1.12 | -36.24 | 3.059 | 3.059 | 1.9485 | 54070 |
1740000420 | 3.085 | 1.45 | 88.57 | 1.7155 | 3.085 | 1.7155 | 98770 |
1739914020 | 1.6359999 | 0.37 | 28.82 | 1.2755 | 1.7865 | 1.2755 | 18480 |
1739827620 | 1.27 | -0.05 | -3.68 | 1.372 | 1.373 | 1.27 | 502 |
1739568420 | 1.3185 | 0.18 | 15.81 | 1.1605 | 1.4035 | 1.1605 | 36228 |
1739482020 | 1.1385 | 0.03 | 2.57 | 1.096 | 1.149 | 1.096 | 835 |
1739395620 | 1.11 | -0.03 | -2.93 | 1.1599999 | 1.165 | 1.11 | 2436 |
1739309220 | 1.1435 | -0.05 | -4.39 | 1.1339999 | 1.1435 | 1.1339999 | 33800 |
1739222820 | 1.196 | -0 | -0.04 | 1.2685 | 1.2685 | 1.189 | 3129 |
1738963620 | 1.1964999 | -0.08 | -6.08 | 1.2084999 | 1.2655 | 1.1964999 | 700 |
1738877220 | 1.274 | -0.05 | -3.52 | 1.2685 | 1.327 | 1.2685 | 1094 |
1738790820 | 1.3205 | 0.1 | 8.24 | 1.2825 | 1.3205 | 1.1825 | 2197 |
1738704420 | 1.22 | -0 | -0.20 | 1.23 | 1.239 | 1.22 | 720 |
1738618020 | 1.2224999 | -0.09 | -6.68 | 1.1984999 | 1.25 | 1.1984999 | 6750 |
1738358820 | 1.31 | -0.04 | -2.86 | 1.326 | 1.326 | 1.31 | 600 |
1738272420 | 1.3485 | 0 | 0.11 | 1.317 | 1.3655 | 1.317 | 2550 |
1738186020 | 1.347 | -0.01 | -0.63 | 1.3785 | 1.3785 | 1.338 | 3850 |
1738099620 | 1.3555 | 0.03 | 1.92 | 1.3935 | 1.3935 | 1.3354999 | 265 |
1738013220 | 1.33 | -0.01 | -0.60 | 1.2035 | 1.3475 | 1.2035 | 8334 |
1737754020 | 1.338 | -0.03 | -2.12 | 1.301 | 1.411 | 1.293 | 11603 |
1737667620 | 1.367 | 0.07 | 5.15 | 1.354 | 1.367 | 1.2849999 | 15688 |
1737581220 | 1.3 | 0.15 | 12.55 | 1.1585 | 1.3285 | 1.1575 | 7938 |
1737494820 | 1.155 | 0.03 | 2.30 | 1.1365 | 1.1884999 | 1.1365 | 507 |
1737408420 | 1.129 | -0.05 | -4.48 | 1.129 | 1.129 | 1.129 | 9 |
1737149220 | 1.182 | 0.05 | 4.19 | 1.2565 | 1.2565 | 1.182 | 4149 |
1737062820 | 1.1345 | -0.04 | -3.24 | 1.18 | 1.18 | 1.1345 | 300 |
1736976420 | 1.1725 | 0.07 | 6.20 | 1.171 | 1.1725 | 1.1485 | 2310 |
1736890020 | 1.104 | -0.03 | -2.47 | 1.173 | 1.173 | 1.104 | 1145 |
1736803620 | 1.1319999 | -0.07 | -5.47 | 1.1955 | 1.23 | 1.1319999 | 4415 |
1736544420 | 1.1975 | -0.13 | -10.06 | 1.27 | 1.27 | 1.1975 | 7115 |
1736458020 | 1.3314999 | 0 | 0.00 | 1.3314999 | 1.3314999 | 1.3314999 | 0 |
1736371620 | 1.3314999 | -0.11 | -7.63 | 1.4384999 | 1.4384999 | 1.316 | 3491 |
1736285220 | 1.4415 | 0.03 | 1.91 | 1.3755 | 1.5049999 | 1.3755 | 8705 |
1736198820 | 1.4145 | 0.16 | 12.35 | 1.318 | 1.4384999 | 1.3 | 12563 |
1735939620 | 1.2589999 | -0.01 | -1.14 | 1.2815 | 1.3445 | 1.2589999 | 3266 |
1735853220 | 1.2735 | -0.01 | -0.51 | 1.19 | 1.369 | 1.1895 | 1595 |
1735594020 | 1.28 | 0.12 | 10.63 | 1.2589999 | 1.3405 | 1.23 | 66245 |
1735334820 | 1.157 | -0.04 | -3.42 | 1.2295 | 1.2685 | 1.139 | 2868 |
1734989220 | 1.198 | -0.09 | -6.88 | 1.232 | 1.334 | 1.198 | 6186 |
1734730020 | 1.2865 | -0 | -0.12 | 1.2849999 | 1.3095 | 1.2849999 | 1159 |
1734643620 | 1.288 | -0.03 | -2.13 | 1.332 | 1.332 | 1.288 | 2050 |
1734557220 | 1.316 | -0.13 | -8.96 | 1.4185 | 1.508 | 1.316 | 2096 |
1734470820 | 1.4455 | -0.04 | -2.92 | 1.3955 | 1.4455 | 1.3759999 | 1975 |
1734384420 | 1.489 | 0.14 | 10.38 | 1.428 | 1.5085 | 1.368 | 6254 |
1734125220 | 1.349 | -0.42 | -23.83 | 1.744 | 1.744 | 1.349 | 26200 |
1734038820 | 1.771 | -0.12 | -6.35 | 1.9365 | 1.9365 | 1.7565 | 4457 |
1733952420 | 1.891 | -0.16 | -7.58 | 1.958 | 1.958 | 1.85 | 4370 |
1733866020 | 2.0459999 | -0.1 | -4.57 | 2.1 | 2.162 | 2.0139999 | 2725 |
1733779620 | 2.144 | 0.21 | 10.77 | 2.09 | 2.1589999 | 1.9915 | 7134 |
1733520420 | 1.9355 | 0.13 | 6.93 | 1.8365 | 1.96 | 1.7995 | 4209 |
1733434020 | 1.81 | -0.1 | -5.11 | 1.8935 | 1.903 | 1.81 | 2750 |
1733347620 | 1.9075 | 0.01 | 0.47 | 1.883 | 1.9295 | 1.854 | 3133 |
1733261220 | 1.8985 | -0.18 | -8.46 | 2.041 | 2.085 | 1.8945 | 4828 |
1733174820 | 2.0739999 | -0.03 | -1.47 | 2.072 | 2.192 | 2.029 | 12005 |
1732915620 | 2.105 | 0.04 | 1.84 | 2.105 | 2.105 | 2.105 | 16 |
1732829220 | 2.067 | -0.04 | -1.94 | 2.162 | 2.162 | 2.067 | 114 |
1732742820 | 2.108 | 0.01 | 0.57 | 2.068 | 2.1669999 | 2.068 | 8138 |
1732656420 | 2.096 | -0.32 | -13.21 | 2.236 | 2.3239999 | 2.096 | 3744 |
1732570020 | 2.415 | 0.01 | 0.42 | 2.319 | 2.4249999 | 2.246 | 12459 |
1732310820 | 2.4049999 | 0.14 | 6.23 | 2.351 | 2.4049999 | 2.347 | 563 |
1732224420 | 2.2639999 | 0.03 | 1.39 | 2.231 | 2.2759999 | 2.23 | 235 |
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