Hot Features
プレミアム
Biocryst Pharmac Dl 01 (BO1)
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 | -0.4220001 | -4.83501489459 | 8.728 | 8.926 | 7.624 | 1379 | 7.99107598 | DE |
| 4 | 0.6119999 | 7.95424876527 | 7.694 | 8.978 | 7.522 | 929 | 8.25565906 | DE |
| 12 | 0.8159999 | 10.8945246996 | 7.49 | 8.978 | 6.96 | 889 | 7.68030341 | DE |
| 26 | 0.9199999 | 12.4559964798 | 7.386 | 8.978 | 6.266 | 2079 | 7.02821704 | DE |
| 52 | 2.8179999 | 51.3483946793 | 5.488 | 8.978 | 3.883 | 1731 | 6.50048778 | DE |
| 156 | 1.6659999 | 25.0903599398 | 6.64 | 8.978 | 3.883 | 1578 | 6.24876436 | DE |
| 260 | 1.6659999 | 25.0903599398 | 6.64 | 8.978 | 3.883 | 1578 | 6.24876436 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.164 | 0.02 | 0.25 | 8.096 | 8.2479999 | 8.096 | 104 |
| 1740691620 | 8.144 | 0.04 | 0.47 | 8.02 | 8.144 | 8.02 | 237 |
| 1740605220 | 8.106 | 0.32 | 4.08 | 8.106 | 8.106 | 8.106 | 80 |
| 1740518820 | 7.788 | -0.12 | -1.52 | 7.804 | 7.804 | 7.66 | 1300 |
| 1740432420 | 7.908 | -0.89 | -10.10 | 8.726 | 8.926 | 7.624 | 4539 |
| 1740173220 | 8.7959999 | -0.08 | -0.95 | 8.728 | 8.7959999 | 8.728 | 740 |
| 1740086820 | 8.88 | -0.03 | -0.38 | 8.88 | 8.88 | 8.88 | 350 |
| 1740000420 | 8.914 | 0 | 0.00 | 8.914 | 8.914 | 8.914 | 0 |
| 1739914020 | 8.914 | 0.35 | 4.11 | 8.768 | 8.978 | 8.768 | 1577 |
| 1739827620 | 8.5619999 | 0.17 | 2.03 | 8.57 | 8.7319999 | 8.5619999 | 1015 |
| 1739568420 | 8.392 | -0.06 | -0.66 | 8.392 | 8.392 | 8.392 | 150 |
| 1739482020 | 8.448 | -0.03 | -0.31 | 8.348 | 8.448 | 8.348 | 256 |
| 1739395620 | 8.474 | -0.11 | -1.33 | 8.786 | 8.89 | 8.474 | 920 |
| 1739309220 | 8.5879999 | 0.12 | 1.42 | 8.558 | 8.5879999 | 8.558 | 1190 |
| 1739222820 | 8.468 | 0.03 | 0.33 | 8.536 | 8.536 | 8.458 | 61 |
| 1738963620 | 8.44 | 0 | 0.00 | 8.47 | 8.536 | 8.314 | 129 |
| 1738877220 | 8.44 | 0.15 | 1.81 | 8.212 | 8.5 | 8.212 | 1410 |
| 1738790820 | 8.2899999 | 0.67 | 8.74 | 8.426 | 8.442 | 8.278 | 1718 |
| 1738704420 | 7.624 | 0.1 | 1.36 | 7.624 | 7.624 | 7.624 | 40 |
| 1738618020 | 7.522 | -0.13 | -1.67 | 7.694 | 7.694 | 7.522 | 1008 |
| 1738358820 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738272420 | 7.65 | -0.05 | -0.65 | 7.65 | 7.65 | 7.65 | 12 |
| 1738186020 | 7.7 | 0 | 0.00 | 7.692 | 7.7 | 7.692 | 315 |
| 1738099620 | 7.7 | 0.12 | 1.58 | 7.7 | 7.7 | 7.7 | 50 |
| 1738013220 | 7.58 | 0.23 | 3.13 | 7.612 | 7.612 | 7.58 | 4153 |
| 1737754020 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737667620 | 7.35 | 0.05 | 0.66 | 7.2 | 7.35 | 7.2 | 1050 |
| 1737581220 | 7.302 | 0.1 | 1.42 | 7.27 | 7.302 | 7.212 | 632 |
| 1737494820 | 7.2 | 0.15 | 2.13 | 7.2 | 7.2 | 7.2 | 100 |
| 1737408420 | 7.05 | -0.04 | -0.62 | 7 | 7.05 | 7 | 1834 |
| 1737149220 | 7.094 | 0 | 0.00 | 7.094 | 7.094 | 7.094 | 0 |
| 1737062820 | 7.094 | 0 | 0.00 | 7.094 | 7.094 | 7.094 | 0 |
| 1736976420 | 7.094 | 0.05 | 0.74 | 7.094 | 7.094 | 7.094 | 92 |
| 1736890020 | 7.042 | -0.68 | -8.85 | 7.83 | 7.83 | 7.042 | 2000 |
| 1736803620 | 7.726 | 0.19 | 2.52 | 7.412 | 7.726 | 7.412 | 45 |
| 1736544420 | 7.536 | -0.24 | -3.11 | 7.738 | 8.006 | 7.536 | 1355 |
| 1736458020 | 7.778 | 0 | 0.00 | 7.778 | 7.778 | 7.778 | 0 |
| 1736371620 | 7.778 | 0.21 | 2.77 | 8 | 8 | 7.778 | 950 |
| 1736285220 | 7.568 | -0.1 | -1.36 | 7.592 | 7.592 | 7.568 | 160 |
| 1736198820 | 7.672 | 0.12 | 1.62 | 7.48 | 7.672 | 7.48 | 125 |
| 1735939620 | 7.55 | -0.15 | -1.92 | 7.7 | 7.7 | 7.51 | 1028 |
| 1735853220 | 7.698 | 0.4 | 5.54 | 7.568 | 7.698 | 7.566 | 115 |
| 1735594020 | 7.294 | -0.01 | -0.19 | 7.294 | 7.294 | 7.294 | 56 |
| 1735334820 | 7.308 | -0.12 | -1.64 | 7.32 | 7.32 | 7.306 | 296 |
| 1734989220 | 7.43 | 0.27 | 3.80 | 7.43 | 7.43 | 7.43 | 65 |
| 1734730020 | 7.158 | 0.06 | 0.90 | 7.04 | 7.158 | 7.04 | 362 |
| 1734643620 | 7.094 | 0.13 | 1.93 | 6.996 | 7.094 | 6.996 | 90 |
| 1734557220 | 6.96 | -0.12 | -1.64 | 7.168 | 7.168 | 6.96 | 636 |
| 1734470820 | 7.076 | 0.08 | 1.17 | 7.076 | 7.076 | 7.076 | 1 |
| 1734384420 | 6.994 | -0.15 | -2.04 | 7.07 | 7.07 | 6.994 | 2353 |
| 1734125220 | 7.14 | -0.12 | -1.63 | 7.14 | 7.14 | 7.14 | 900 |
| 1734038820 | 7.258 | -0.36 | -4.70 | 7.502 | 7.508 | 7.258 | 5434 |
| 1733952420 | 7.616 | 0.18 | 2.37 | 7.616 | 7.616 | 7.616 | 196 |
| 1733866020 | 7.44 | 0.14 | 1.92 | 7.324 | 7.44 | 7.324 | 551 |
| 1733779620 | 7.3 | -0.15 | -2.07 | 7.3 | 7.3 | 7.3 | 150 |
| 1733520420 | 7.454 | 0.22 | 3.10 | 7.49 | 7.69 | 7.454 | 1730 |
| 1733434020 | 7.23 | 0.28 | 4.00 | 7.41 | 7.41 | 7.23 | 5193 |
| 1733347620 | 6.952 | -0.12 | -1.72 | 6.792 | 6.952 | 6.792 | 50 |
| 1733261220 | 7.074 | 0 | 0.00 | 7.074 | 7.074 | 7.074 | 0 |
| 1733174820 | 7.074 | -0.02 | -0.23 | 6.966 | 7.074 | 6.966 | 108 |
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
