Ventyx Biosciences Inc (VTYX)

VTYX
🏛️ アメリカ →
2.98
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 32.87 33.76 31.78 32.79 1.2M
2022-12-29 30.99 33.04 30.87 32.91 0.2M
2022-12-28 30.10 31.32 30.00 30.78 0.4M
2022-12-27 31.30 31.30 29.21 30.10 0.2M
2022-12-23 31.74 31.92 30.95 31.49 0.2M
2022-12-22 31.68 32.54 31.25 31.91 0.4M
2022-12-21 31.18 33.12 30.47 32.69 0.5M
2022-12-20 31.26 31.79 29.75 31.57 0.7M
2022-12-19 32.64 33.30 30.93 31.84 0.8M
2022-12-16 32.64 33.54 32.42 32.64 1.8M
2022-12-15 33.75 34.36 32.70 33.45 0.9M
2022-12-14 34.00 34.42 33.06 33.96 1.2M
2022-12-13 36.82 37.00 33.94 34.28 4.8M
2022-12-12 27.13 28.60 26.51 28.58 0.7M
2022-12-09 26.83 27.78 26.83 27.15 0.3M
2022-12-08 26.01 27.75 25.22 27.11 0.4M
2022-12-07 27.19 27.37 24.38 26.02 1.3M
2022-12-06 27.96 28.34 27.22 27.50 0.7M
2022-12-05 28.69 29.27 27.87 28.09 0.5M
2022-12-02 28.79 29.32 28.55 28.98 0.8M
2022-12-01 28.88 29.81 27.02 29.54 0.6M
2022-11-30 27.84 29.17 27.84 28.99 0.7M
2022-11-29 26.70 28.34 26.20 27.61 0.7M
2022-11-28 27.35 28.18 26.51 26.80 0.5M
2022-11-25 27.83 27.92 27.20 27.50 0.1M
2022-11-23 26.92 28.30 26.92 27.84 0.3M
2022-11-22 26.19 27.09 25.46 26.92 0.3M
2022-11-21 25.99 27.15 25.99 26.31 0.3M
2022-11-18 25.18 26.29 24.87 26.25 0.4M
2022-11-17 26.12 26.12 24.63 24.91 0.4M
2022-11-16 25.76 27.15 25.20 25.43 0.3M
2022-11-15 26.78 27.15 23.89 25.78 0.6M
2022-11-14 26.52 27.40 24.77 26.01 0.5M
2022-11-11 26.33 27.16 25.95 26.52 0.7M
2022-11-10 25.01 26.60 24.61 26.25 0.7M
2022-11-09 25.38 26.19 24.04 24.16 0.6M
2022-11-08 26.20 26.40 25.25 25.75 0.5M
2022-11-07 29.00 29.20 25.55 26.04 0.7M
2022-11-04 33.01 33.54 27.50 29.23 0.4M
2022-11-03 31.97 33.16 31.33 32.71 0.2M
2022-11-02 33.56 33.65 31.79 32.15 0.2M
2022-11-01 32.71 33.86 32.31 33.65 0.2M
2022-10-31 31.85 33.12 31.38 32.37 0.2M
2022-10-28 28.89 32.45 26.44 32.21 0.5M
2022-10-27 28.95 29.58 28.08 28.89 0.2M
2022-10-26 29.04 31.50 28.34 28.78 0.6M
2022-10-25 28.07 29.53 28.07 28.61 0.3M
2022-10-24 27.77 28.18 26.58 27.96 0.2M
2022-10-21 28.45 28.48 25.90 27.77 0.4M
2022-10-20 26.11 26.63 25.79 25.89 0.2M
2022-10-19 27.54 28.01 25.91 26.05 1.3M
2022-10-18 29.30 29.31 26.94 28.10 0.3M
2022-10-17 29.51 29.76 28.11 28.66 0.3M
2022-10-14 31.02 31.02 28.85 28.93 0.2M
2022-10-13 30.33 30.88 28.94 30.34 0.2M
2022-10-12 30.86 31.05 29.79 30.66 0.4M
2022-10-11 33.61 33.75 30.25 30.55 0.8M
2022-10-10 34.40 34.77 33.31 33.49 0.3M
2022-10-07 35.87 36.39 33.62 34.23 0.3M
2022-10-06 36.53 38.54 33.56 36.05 0.7M
2022-10-05 35.42 36.72 34.80 36.38 0.2M
2022-10-04 35.56 36.14 34.65 35.46 0.3M
2022-10-03 35.25 35.25 33.52 34.35 0.2M
2022-09-30 35.08 37.28 34.42 34.91 0.8M
2022-09-29 35.61 36.00 34.85 35.12 0.2M
2022-09-28 35.14 36.44 34.69 35.97 0.3M
2022-09-27 34.48 34.74 33.53 34.46 0.3M
2022-09-26 33.48 36.25 33.48 35.05 0.3M
2022-09-23 34.99 35.22 32.50 33.61 0.9M
2022-09-22 36.46 37.74 34.92 36.00 0.7M
2022-09-21 36.50 37.79 35.51 36.00 0.4M
2022-09-20 36.09 37.61 35.71 36.43 0.3M
2022-09-19 36.58 38.14 34.83 36.74 0.5M
2022-09-16 37.11 40.03 35.59 36.85 1.2M
2022-09-15 38.70 40.13 36.16 37.52 0.7M
2022-09-14 35.14 39.82 34.58 38.70 0.9M
2022-09-13 37.61 39.41 34.85 35.50 1.1M
2022-09-12 35.99 41.29 34.75 38.11 15.6M
2022-09-09 22.27 23.54 21.63 23.10 0.6M
2022-09-08 23.30 25.09 22.13 22.35 0.5M
2022-09-07 24.64 25.03 23.43 23.76 0.3M
2022-09-06 21.87 25.04 21.86 24.05 0.7M
2022-09-02 22.05 22.23 21.32 21.80 0.2M
2022-09-01 20.85 22.26 20.60 21.99 0.4M
2022-08-31 20.50 20.88 19.73 20.40 0.3M
2022-08-30 20.93 21.16 20.19 20.46 0.2M
2022-08-29 21.01 21.50 20.43 20.71 0.3M
2022-08-26 22.03 22.64 21.00 21.10 0.1M
2022-08-25 22.03 23.21 20.94 21.94 0.2M
2022-08-24 22.16 23.98 21.11 21.89 0.4M
2022-08-23 21.97 22.42 21.19 21.96 0.1M
2022-08-22 22.31 23.18 21.47 21.99 0.2M
2022-08-19 22.79 23.39 22.14 22.27 0.2M
2022-08-18 24.01 24.21 22.46 22.99 0.6M
2022-08-17 25.36 25.36 23.12 24.25 0.8M
2022-08-16 20.46 27.65 20.46 24.55 2.1M
2022-08-15 18.32 18.86 18.17 18.60 0.2M
2022-08-12 16.91 18.84 16.91 18.26 0.4M
2022-08-11 17.19 17.45 16.75 17.04 0.4M
2022-08-10 17.46 17.46 16.24 16.89 0.1M
2022-08-09 16.41 17.70 16.30 16.98 0.2M
2022-08-08 16.25 17.68 16.24 16.47 0.2M
2022-08-05 15.44 16.56 15.09 16.00 0.1M
2022-08-04 15.19 16.01 15.19 15.68 0.3M
2022-08-03 14.63 15.25 14.62 15.12 0.3M
2022-08-02 14.05 15.00 14.05 14.42 0.0M
2022-08-01 15.12 15.12 14.07 14.29 0.1M
2022-07-29 15.52 15.52 14.82 15.11 0.1M
2022-07-28 14.62 16.11 14.11 15.50 0.1M
2022-07-27 14.43 14.70 14.08 14.54 0.2M
2022-07-26 14.40 14.70 14.20 14.26 0.1M
2022-07-25 15.00 15.05 14.23 14.40 0.1M
2022-07-22 16.00 16.28 14.92 14.92 0.1M
2022-07-21 15.33 16.45 15.33 15.94 0.1M
2022-07-20 14.69 15.51 12.87 15.40 0.1M
2022-07-19 13.94 14.78 13.40 14.61 0.1M
2022-07-18 14.99 15.46 13.18 13.72 0.2M
2022-07-15 16.02 16.02 14.96 15.05 0.2M
2022-07-14 15.70 16.15 15.20 15.71 0.1M
2022-07-13 15.45 16.20 15.45 15.80 0.1M
2022-07-12 16.41 16.73 15.50 15.73 0.2M
2022-07-11 13.90 16.63 13.60 16.45 0.2M
2022-07-08 13.68 14.33 13.68 13.92 0.2M
2022-07-07 13.72 14.48 13.72 13.94 0.1M
2022-07-06 13.53 13.79 13.04 13.63 0.5M
2022-07-05 12.43 13.64 12.25 13.50 0.1M
2022-07-01 12.34 12.71 12.18 12.64 0.0M
2022-06-30 11.91 12.29 11.82 12.23 0.1M
2022-06-29 12.08 12.08 11.07 11.95 0.1M
2022-06-28 13.40 13.50 12.02 12.22 0.1M
2022-06-27 13.48 13.68 13.15 13.36 0.1M
2022-06-24 13.58 14.20 12.58 13.38 1.5M
2022-06-23 12.92 13.56 12.92 13.43 0.2M
2022-06-22 13.26 14.25 12.67 12.81 0.2M
2022-06-21 14.17 14.74 13.57 13.63 0.2M
2022-06-17 12.86 14.27 12.68 14.00 0.4M
2022-06-16 12.71 12.84 12.31 12.75 0.2M
2022-06-15 13.01 13.49 12.59 13.07 0.4M
2022-06-14 12.69 13.25 12.31 13.01 0.1M
2022-06-13 14.36 14.36 12.32 12.57 0.2M
2022-06-10 16.52 16.52 14.49 14.65 0.1M
2022-06-09 16.60 17.10 16.36 16.54 0.1M
2022-06-08 15.90 16.86 15.86 16.81 0.3M
2022-06-07 15.79 16.51 15.14 15.99 0.3M
2022-06-06 17.95 17.95 15.78 15.95 0.2M
2022-06-03 17.45 18.44 17.24 17.51 0.3M
2022-06-02 17.18 18.05 17.08 17.27 0.2M
2022-06-01 17.71 18.12 16.50 17.10 0.3M
2022-05-31 18.67 19.26 16.98 17.51 0.3M
2022-05-27 17.81 19.14 17.81 18.75 0.1M
2022-05-26 17.75 18.55 17.73 17.92 0.1M
2022-05-25 17.98 18.62 17.70 17.88 0.2M
2022-05-24 17.65 18.47 17.22 17.83 0.2M
2022-05-23 18.84 19.47 18.10 18.23 0.2M
2022-05-20 18.50 18.79 17.58 18.44 0.2M
2022-05-19 16.62 18.50 16.62 17.93 0.1M
2022-05-18 16.40 17.08 15.06 16.90 0.2M
2022-05-17 15.33 16.91 15.33 16.80 0.2M
2022-05-16 14.94 16.02 14.47 14.85 0.1M
2022-05-13 15.23 15.93 14.75 14.91 0.2M
2022-05-12 13.31 15.00 13.31 14.53 0.1M
2022-05-11 14.21 14.95 13.31 13.48 0.1M
2022-05-10 15.00 15.17 14.08 14.45 0.2M
2022-05-09 17.40 17.40 14.73 14.85 0.1M
2022-05-06 16.12 17.00 14.94 16.34 0.1M
2022-05-05 16.79 16.98 15.98 16.36 0.1M
2022-05-04 15.39 17.48 13.96 16.96 0.2M
2022-05-03 15.91 16.13 14.94 15.47 0.1M
2022-05-02 14.30 16.44 14.21 16.11 0.1M
2022-04-29 12.83 14.88 12.83 14.53 0.1M
2022-04-28 14.40 14.81 12.50 13.06 0.2M
2022-04-27 13.15 14.86 13.15 14.30 0.1M
2022-04-26 16.11 16.11 13.14 13.30 0.1M
2022-04-25 15.84 16.95 14.59 16.40 0.2M
2022-04-22 15.02 16.23 14.92 15.82 0.1M
2022-04-21 15.90 16.60 15.11 15.30 0.6M
2022-04-20 15.18 16.05 14.59 15.97 0.1M
2022-04-19 13.86 15.67 13.86 15.15 0.2M
2022-04-18 13.02 14.11 12.32 13.96 0.1M
2022-04-14 13.71 14.33 12.92 13.19 0.1M
2022-04-13 13.08 13.66 13.00 13.58 0.0M
2022-04-12 12.53 13.12 12.01 13.10 0.1M
2022-04-11 13.03 13.25 12.22 12.44 0.1M
2022-04-08 13.05 13.42 12.41 13.04 0.1M
2022-04-07 13.40 13.50 12.70 13.10 0.6M
2022-04-06 13.42 13.78 12.75 13.41 0.0M
2022-04-05 13.13 14.11 12.74 13.52 0.1M
2022-04-04 13.32 13.34 12.75 13.13 0.4M
2022-04-01 13.50 14.22 12.70 13.45 0.2M
2022-03-31 13.18 14.22 13.03 13.57 0.3M
2022-03-30 13.77 14.62 12.91 13.03 0.1M
2022-03-29 12.00 14.32 12.00 13.76 0.2M
2022-03-28 12.07 12.44 11.61 11.94 0.1M
2022-03-25 12.13 12.88 11.51 12.25 0.1M
2022-03-24 11.12 12.99 10.75 12.12 0.2M
2022-03-23 10.26 11.80 10.15 11.21 0.2M
2022-03-22 10.05 10.46 9.76 10.31 0.1M
2022-03-21 10.81 11.26 9.90 10.11 0.1M
2022-03-18 11.00 11.26 10.52 10.64 0.1M
2022-03-17 10.87 11.68 10.81 11.01 0.1M
2022-03-16 10.53 11.93 10.25 11.00 0.1M
2022-03-15 11.44 11.46 10.25 10.50 0.3M
2022-03-14 13.10 13.10 11.33 11.50 0.2M
2022-03-11 13.78 13.78 12.75 12.89 0.0M
2022-03-10 12.74 14.04 12.01 13.73 0.2M
2022-03-09 12.90 13.34 12.76 12.91 0.2M
2022-03-08 13.48 13.75 12.56 12.74 0.1M
2022-03-07 13.62 13.67 12.78 13.13 0.1M
2022-03-04 13.04 13.65 12.57 13.51 0.1M
2022-03-03 13.20 13.56 12.42 12.97 0.1M
2022-03-02 12.62 13.50 12.26 13.21 0.0M
2022-03-01 11.61 13.00 11.49 12.56 0.1M
2022-02-28 11.64 11.92 11.18 11.69 0.1M
2022-02-25 11.54 11.81 11.08 11.53 0.2M
2022-02-24 9.60 11.56 9.50 11.46 0.1M
2022-02-23 10.35 10.41 9.80 10.00 0.1M
2022-02-22 10.45 10.63 9.74 10.40 0.3M
2022-02-18 10.16 10.38 10.01 10.30 0.1M
2022-02-17 11.48 11.54 10.29 10.30 0.0M
2022-02-16 12.15 12.45 11.64 11.74 0.1M
2022-02-15 12.12 12.51 12.03 12.40 0.1M
2022-02-14 11.93 12.36 11.50 11.98 0.1M
2022-02-11 12.23 12.52 11.50 12.02 0.1M
2022-02-10 12.21 13.21 12.13 12.27 0.1M
2022-02-09 12.09 13.12 11.85 12.67 0.2M
2022-02-08 12.22 13.01 11.56 11.93 0.1M
2022-02-07 12.24 12.85 11.91 12.34 0.1M
2022-02-04 12.50 14.09 11.53 12.21 0.2M
2022-02-03 14.22 14.22 12.36 12.70 0.1M
2022-02-02 15.93 15.93 14.07 14.28 0.1M
2022-02-01 16.49 17.70 15.74 15.89 0.1M
2022-01-31 14.99 16.71 14.76 16.26 0.2M
2022-01-28 15.06 16.08 13.94 15.15 0.1M
2022-01-27 15.48 15.88 14.30 15.06 0.2M
2022-01-26 15.21 16.64 14.44 15.43 0.2M
2022-01-25 14.50 15.37 14.07 15.04 0.1M
2022-01-24 14.34 15.20 13.42 15.01 0.3M
2022-01-21 14.21 15.48 14.21 14.85 0.1M
2022-01-20 15.08 15.40 14.02 14.44 0.1M
2022-01-19 15.06 15.40 14.40 14.97 0.1M
2022-01-18 15.58 16.10 14.78 14.97 0.1M
2022-01-14 15.33 15.96 14.21 15.73 0.1M
2022-01-13 16.00 16.70 15.66 15.76 0.1M
2022-01-12 16.79 16.94 15.90 16.19 0.1M
2022-01-11 15.80 16.97 15.51 16.88 0.1M
2022-01-10 15.25 16.05 15.05 16.00 0.1M
2022-01-07 15.97 15.97 14.90 15.17 0.1M
2022-01-06 17.31 17.73 15.54 15.63 0.1M
2022-01-05 19.88 19.94 17.25 17.30 0.1M
2022-01-04 19.62 20.82 19.10 19.89 0.1M
2022-01-03 20.22 20.22 17.85 19.98 0.2M