Cytokinetics Inc (KK3A)
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 |
---|---|---|---|---|---|---|---|
1727382360 | 47.4 | 0.2 | 0.42 | 47 | 47.4 | 47 | 82 |
1727295960 | 47.2 | 1.4 | 3.06 | 47 | 48 | 47 | 301 |
1727209560 | 45.8 | -2 | -4.18 | 46.4 | 47.4 | 45.8 | 183 |
1727123160 | 47.8 | -1.2 | -2.45 | 49 | 49 | 47.6 | 341 |
1726864020 | 49 | -0.8 | -1.61 | 49.2 | 50 | 49 | 94 |
1726777560 | 49.8 | -0.7 | -1.39 | 50 | 50 | 49.8 | 110 |
1726691220 | 50.5 | 0 | 0.00 | 51 | 51 | 50.5 | 89 |
1726604760 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 2 |
1726518420 | 50.5 | 1.1 | 2.23 | 50.5 | 50.5 | 50.5 | 2 |
1726259160 | 49.4 | 0 | 0.00 | 48.2 | 49.4 | 48.2 | 31 |
1726172760 | 49.4 | -0.2 | -0.40 | 49.4 | 49.4 | 49.4 | 20 |
1726086360 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
1725999960 | 49.6 | 1 | 2.06 | 49.6 | 49.6 | 49.6 | 37 |
1725913560 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
1725654360 | 48.6 | -1.2 | -2.41 | 51 | 51 | 48.6 | 7 |
1725567960 | 49.8 | 0.4 | 0.81 | 50 | 50 | 49.8 | 110 |
1725481560 | 49.4 | -2.1 | -4.08 | 48.6 | 49.4 | 48.6 | 100 |
1725395160 | 51.5 | -0.5 | -0.96 | 52.5 | 52.5 | 51.5 | 161 |
1725308760 | 52 | -0.5 | -0.95 | 52 | 52 | 52 | 26 |
1725049560 | 52.5 | 2.5 | 5.00 | 52.5 | 52.5 | 52.5 | 125 |
1724963220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724876820 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724790420 | 50 | -1.5 | -2.91 | 50.5 | 50.5 | 50 | 67 |
1724704020 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1724444820 | 51.5 | 0.5 | 0.98 | 51.5 | 52 | 51.5 | 74 |
1724358420 | 51 | 0 | 0.00 | 51 | 51 | 51 | 20 |
1724271960 | 51 | 0 | 0.00 | 50.5 | 51 | 50.5 | 70 |
1724185560 | 51 | -0.5 | -0.97 | 51 | 51 | 51 | 100 |
1724099220 | 51.5 | 1 | 1.98 | 51 | 51.5 | 51 | 72 |
1723840020 | 50.5 | -1.5 | -2.88 | 52.5 | 52.5 | 50.5 | 25 |
1723753620 | 52 | 0.5 | 0.97 | 51.5 | 52 | 51.5 | 70 |
1723667160 | 51.5 | -0.5 | -0.96 | 51.5 | 51.5 | 51.5 | 18 |
1723580760 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
1723494360 | 52 | 3 | 6.12 | 51 | 52 | 51 | 120 |
1723235220 | 49 | 1.8 | 3.81 | 49 | 49 | 49 | 100 |
1723148820 | 47.2 | -2.4 | -4.84 | 47.2 | 47.2 | 47.2 | 65 |
1723062360 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
1722975960 | 49.6 | -0.4 | -0.80 | 49.6 | 49.6 | 49.6 | 50 |
1722889620 | 50 | -1.5 | -2.91 | 50.5 | 50.5 | 50 | 52 |
1722630360 | 51.5 | -2.5 | -4.63 | 53.5 | 53.5 | 51.5 | 221 |
1722544020 | 54 | -0.5 | -0.92 | 55 | 55 | 54 | 22 |
1722457560 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 86 |
1722371160 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1722284760 | 53.5 | -1 | -1.83 | 55.5 | 55.5 | 53.5 | 305 |
1722025620 | 54.5 | 1 | 1.87 | 55 | 55 | 54.5 | 95 |
1721939160 | 53.5 | 1 | 1.90 | 53 | 53.5 | 53 | 200 |
1721852820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 20 |
1721766420 | 52.5 | 1 | 1.94 | 53.5 | 53.5 | 52 | 145 |
1721679960 | 51.5 | -0.5 | -0.96 | 51.5 | 51.5 | 51.5 | 34 |
1721420760 | 52 | 0.5 | 0.97 | 51 | 52 | 51 | 502 |
1721334360 | 51.5 | -1 | -1.90 | 51.5 | 51.5 | 51.5 | 280 |
1721247960 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1721161560 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1 |
1721075160 | 52.5 | 2.9 | 5.85 | 52 | 52.5 | 52 | 52 |
1720816020 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
1720729620 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
1720643220 | 49.6 | -1.4 | -2.75 | 49.6 | 49.6 | 49.6 | 100 |
1720556760 | 51 | 0 | 0.00 | 51 | 51 | 51 | 2 |
1720470360 | 51 | 1 | 2.00 | 51 | 51 | 51 | 80 |
1720211220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1720124820 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1720038420 | 50 | -1 | -1.96 | 50 | 50 | 50 | 100 |
1719952020 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
1719865620 | 51 | 2.8 | 5.81 | 51 | 52 | 51 | 252 |
1719554400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
1719468000 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
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