Hot Features
プレミアム
Vertex Pharmaceuticals Inc (VRTX34)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | 16.79 | 2.73956956614 | 612.87 | 629.92 | 609.28 | 165 | 623.87262918 | DR |
| 4 | -78.04 | -11.0272714427 | 707.7 | 721.5 | 594 | 794 | 620.04863853 | DR |
| 12 | -62.27 | -8.99946526383 | 691.93 | 748.45 | 594 | 243 | 628.68187807 | DR |
| 26 | -41.56 | -6.19171061649 | 671.22 | 748.45 | 594 | 223 | 654.77704033 | DR |
| 52 | 101.66 | 19.2537878788 | 528 | 748.45 | 501.5 | 192 | 630.93511053 | DR |
| 156 | 316.7 | 101.1950409 | 312.96 | 748.45 | 287.68 | 234 | 445.9072976 | DR |
| 260 | 386.66 | 159.119341564 | 243 | 748.45 | 233.28 | 276 | 381.96193825 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 624.72 | -2.83 | -0.45 | 624.72 | 624.72 | 624.72 | 3 |
| 1736458140 | 627.54999 | 0 | 0.00 | 627.54999 | 627.54999 | 627.54999 | 0 |
| 1736371740 | 627.54999 | 9.41 | 1.52 | 629.91999 | 629.91999 | 627.54999 | 401 |
| 1736285400 | 618.14 | 5.27 | 0.86 | 609.28 | 623.72 | 609.28 | 250 |
| 1736198940 | 612.87 | -9.36 | -1.50 | 612.87 | 612.87 | 612.87 | 4 |
| 1735939800 | 622.23 | 0 | 0.00 | 622.23 | 622.23 | 622.23 | 0 |
| 1735853400 | 622.23 | 4.75 | 0.77 | 631.07 | 631.78 | 622.23 | 10 |
| 1735594200 | 617.48 | -16.3 | -2.57 | 617.48 | 617.48 | 617.48 | 8 |
| 1735334940 | 633.78 | 4.01 | 0.64 | 633.78 | 633.78 | 633.78 | 4 |
| 1735248540 | 629.77 | 10.57 | 1.71 | 627.29999 | 631.69 | 627.29999 | 51 |
| 1734989340 | 619.2 | 14.62 | 2.42 | 619 | 619.2 | 619 | 10275 |
| 1734730200 | 604.58 | -7.92 | -1.29 | 594 | 604.58 | 594 | 25 |
| 1734643800 | 612.5 | -95.31 | -13.47 | 609.4 | 618.79999 | 609.4 | 13 |
| 1734557400 | 707.81 | -4.27 | -0.60 | 710.02 | 710.02 | 707.81 | 48 |
| 1734470940 | 712.08 | 4.38 | 0.62 | 721.5 | 721.5 | 712.08 | 19 |
| 1734384540 | 707.7 | 2.1 | 0.30 | 707.7 | 707.7 | 707.7 | 2 |
| 1734125340 | 705.6 | 9.1 | 1.31 | 697 | 705.6 | 697 | 72 |
| 1734039000 | 696.5 | -3.43 | -0.49 | 699.3 | 699.3 | 696.5 | 5 |
| 1733952540 | 699.93 | -9.67 | -1.36 | 699.93 | 699.93 | 699.93 | 1 |
| 1733866140 | 709.6 | -12.1 | -1.68 | 709.2 | 709.92 | 709.2 | 106 |
| 1733779740 | 721.7 | 22.04 | 3.15 | 721.7 | 721.7 | 721.7 | 1 |
| 1733520600 | 699.66 | 8.06 | 1.17 | 705.18 | 705.18 | 699.66 | 35 |
| 1733434200 | 691.6 | 0.79 | 0.11 | 688.8 | 691.6 | 685.5 | 58 |
| 1733347800 | 690.81 | -5.7 | -0.82 | 693.45 | 693.45 | 690.81 | 5 |
| 1733261340 | 696.51 | -8.76 | -1.24 | 695 | 696.51 | 695 | 6 |
| 1733174940 | 705.27 | 8.71 | 1.25 | 705.6 | 707 | 703.27 | 25 |
| 1732915740 | 696.56 | 8.51 | 1.24 | 700 | 704.76 | 696.56 | 28 |
| 1732829400 | 688.05 | 2.92 | 0.43 | 688.05 | 688.05 | 688.05 | 2 |
| 1732743000 | 685.13 | 14.46 | 2.16 | 685.13 | 685.13 | 685.13 | 6 |
| 1732656600 | 670.66999 | 3.77 | 0.57 | 672.87 | 672.87 | 670.66999 | 2 |
| 1732570140 | 666.9 | 12.95 | 1.98 | 657.15 | 666.9 | 657.15 | 150 |
| 1732310940 | 653.95 | -1.61 | -0.25 | 656.5 | 656.5 | 653.95 | 31 |
| 1732224600 | 655.55999 | 2.31 | 0.35 | 655.55999 | 655.55999 | 655.55999 | 2 |
| 1732051800 | 653.25 | -19.73 | -2.93 | 653.25 | 653.25 | 653.25 | 7 |
| 1731965340 | 672.98 | -34.87 | -4.93 | 669.88 | 672.98 | 667.32 | 74 |
| 1731619800 | 707.85 | -10.35 | -1.44 | 708.98 | 709.05 | 707.85 | 86 |
| 1731533400 | 718.2 | 3.96 | 0.55 | 715.42 | 718.2 | 715.42 | 2 |
| 1731446940 | 714.24 | -16.66 | -2.28 | 722.27 | 722.27 | 714.24 | 68 |
| 1731360540 | 730.9 | -17.55 | -2.34 | 743.02 | 745 | 728.16 | 98 |
| 1731101400 | 748.45 | 39.51 | 5.57 | 746 | 748.45 | 745.2 | 28 |
| 1731014940 | 708.94 | 9.1 | 1.30 | 702.1 | 708.94 | 702.1 | 4 |
| 1730928600 | 699.84 | -16.2 | -2.26 | 699.84 | 699.84 | 699.84 | 3 |
| 1730842200 | 716.04 | 32.94 | 4.82 | 688.84 | 716.04 | 688.84 | 40 |
| 1730755800 | 683.1 | -5.04 | -0.73 | 681.03 | 683.1 | 681.03 | 63 |
| 1730496600 | 688.14 | 1.34 | 0.20 | 688.14 | 688.14 | 688.14 | 1 |
| 1730410200 | 686.8 | 5.44 | 0.80 | 686.8 | 686.8 | 686.8 | 5 |
| 1730323800 | 681.36 | 4.08 | 0.60 | 681.36 | 681.36 | 681.36 | 2 |
| 1730237340 | 677.28 | -2.04 | -0.30 | 676 | 677.28 | 676 | 50 |
| 1730151000 | 679.32 | -2.74 | -0.40 | 680.68 | 680.68 | 679.32 | 152 |
| 1729891800 | 682.06 | 5.68 | 0.84 | 682.06 | 682.06 | 682.06 | 1 |
| 1729805400 | 676.38 | 7.26 | 1.09 | 676.38 | 676.38 | 676.38 | 20 |
| 1729719000 | 669.12 | -9.39 | -1.38 | 669.12 | 669.12 | 669.12 | 3 |
| 1729632600 | 678.51 | -7.35 | -1.07 | 678.51 | 678.51 | 678.51 | 8 |
| 1729546140 | 685.86 | -0.71 | -0.10 | 691.93 | 692.07 | 685.86 | 251 |
| 1729287000 | 686.57 | -20.15 | -2.85 | 688.7 | 688.7 | 686.57 | 13 |
| 1729200540 | 706.72 | 15.84 | 2.29 | 706.72 | 706.72 | 706.72 | 1 |
| 1729114140 | 690.88 | 8.84 | 1.30 | 685.44 | 690.88 | 685.44 | 85 |
| 1729027740 | 682.04 | 5.54 | 0.82 | 682.04 | 682.04 | 682.04 | 6 |
| 1728941340 | 676.5 | 1.98 | 0.29 | 676.5 | 677.28 | 676.5 | 24 |
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
