ボイジャー・セラピューティクス (VYGR)

VYGR
🏛️ アメリカ →
4.52
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
2021-12-31 2.82 2.92 2.71 2.71 0.4M
2021-12-30 2.67 2.95 2.67 2.86 0.6M
2021-12-29 2.73 2.77 2.67 2.70 0.5M
2021-12-28 2.77 2.84 2.75 2.78 0.3M
2021-12-27 2.91 2.92 2.80 2.80 0.4M
2021-12-23 2.87 2.96 2.86 2.93 0.2M
2021-12-22 2.92 2.97 2.86 2.88 0.3M
2021-12-21 2.90 2.98 2.90 2.93 0.2M
2021-12-20 2.99 2.99 2.87 2.92 0.3M
2021-12-17 2.77 3.05 2.62 2.99 1.0M
2021-12-16 2.94 2.95 2.79 2.83 0.3M
2021-12-15 2.78 2.93 2.67 2.92 0.5M
2021-12-14 2.89 2.95 2.77 2.77 0.5M
2021-12-13 2.89 3.02 2.86 2.96 0.4M
2021-12-10 3.00 3.09 2.92 2.94 0.2M
2021-12-09 3.06 3.17 3.00 3.00 0.2M
2021-12-08 2.96 3.13 2.90 3.10 0.2M
2021-12-07 2.84 3.09 2.81 3.00 0.4M
2021-12-06 2.64 2.84 2.54 2.80 0.5M
2021-12-03 2.86 2.92 2.65 2.65 0.5M
2021-12-02 2.89 2.94 2.81 2.93 0.4M
2021-12-01 3.08 3.12 2.88 2.90 0.3M
2021-11-30 3.02 3.08 2.93 3.04 0.3M
2021-11-29 3.09 3.14 2.99 3.03 0.5M
2021-11-26 3.07 3.19 3.04 3.06 0.2M
2021-11-24 3.18 3.28 3.09 3.23 0.3M
2021-11-23 3.00 3.21 2.96 3.19 0.6M
2021-11-22 3.22 3.24 2.95 3.05 1.0M
2021-11-19 3.19 3.37 3.10 3.29 1.1M
2021-11-18 3.40 3.47 3.15 3.16 0.7M
2021-11-17 3.29 3.45 3.21 3.42 0.5M
2021-11-16 3.43 3.43 3.16 3.29 0.7M
2021-11-15 3.43 3.51 3.39 3.42 0.4M
2021-11-12 3.52 3.54 3.36 3.38 0.6M
2021-11-11 3.56 3.60 3.46 3.49 0.4M
2021-11-10 3.59 3.77 3.51 3.51 0.7M
2021-11-09 3.63 3.64 3.46 3.61 0.8M
2021-11-08 3.80 3.80 3.63 3.65 0.7M
2021-11-05 3.73 3.91 3.68 3.80 0.6M
2021-11-04 3.95 4.11 3.67 3.78 1.1M
2021-11-03 3.90 4.05 3.76 3.99 1.5M
2021-11-02 3.65 3.92 3.53 3.89 1.5M
2021-11-01 3.62 3.84 3.57 3.71 1.8M
2021-10-29 3.71 3.74 3.53 3.62 0.9M
2021-10-27 3.73 3.80 3.65 3.74 0.8M
2021-10-26 3.80 3.82 3.64 3.72 0.9M
2021-10-25 3.88 3.92 3.73 3.88 1.5M
2021-10-22 3.89 3.89 3.70 3.79 1.6M
2021-10-21 4.22 4.22 3.90 3.91 2.2M
2021-10-20 4.56 4.63 4.23 4.26 1.8M
2021-10-19 4.50 4.69 4.40 4.59 2.1M
2021-10-18 4.10 4.64 4.01 4.55 4.1M
2021-10-15 4.36 4.36 4.06 4.10 3.1M
2021-10-14 4.60 4.66 4.26 4.40 3.2M
2021-10-13 4.61 4.83 4.39 4.53 3.8M
2021-10-12 4.81 5.15 4.30 4.61 10.9M
2021-10-11 5.69 5.70 4.68 4.80 18.8M
2021-10-08 3.75 5.73 3.66 5.55 54.1M
2021-10-07 3.94 3.97 3.61 3.84 23.9M
2021-10-06 3.99 4.12 3.49 3.87 203.1M
2021-10-05 2.59 2.60 2.46 2.47 0.2M
2021-10-04 2.60 2.66 2.56 2.56 0.2M
2021-10-01 2.66 2.66 2.56 2.61 0.1M
2021-09-30 2.75 2.80 2.61 2.63 0.2M
2021-09-29 2.90 2.91 2.75 2.75 0.3M
2021-09-28 2.98 3.03 2.90 2.90 0.1M
2021-09-27 2.94 3.03 2.94 2.99 0.2M
2021-09-24 2.93 3.00 2.91 2.94 0.1M
2021-09-23 2.96 2.98 2.91 2.93 0.1M
2021-09-22 3.00 3.08 2.92 2.92 0.2M
2021-09-21 2.97 3.07 2.97 3.01 0.1M
2021-09-20 3.03 3.10 2.97 2.97 0.2M
2021-09-17 3.12 3.18 3.01 3.11 0.3M
2021-09-16 3.09 3.13 2.95 3.03 0.1M
2021-09-15 3.27 3.35 2.99 3.01 0.3M
2021-09-14 3.28 3.33 3.22 3.25 0.1M
2021-09-13 3.30 3.35 3.23 3.28 0.1M
2021-09-10 3.32 3.35 3.23 3.30 0.1M
2021-09-09 3.32 3.40 3.29 3.31 0.1M
2021-09-08 3.31 3.34 3.21 3.33 0.2M
2021-09-07 3.36 3.39 3.27 3.35 0.1M
2021-09-03 3.60 3.60 3.29 3.33 0.2M
2021-09-02 3.49 3.63 3.41 3.60 0.3M
2021-09-01 3.26 3.47 3.26 3.45 0.1M
2021-08-31 3.25 3.35 3.15 3.26 0.3M
2021-08-30 3.08 3.56 3.07 3.22 0.4M
2021-08-27 3.14 3.24 3.08 3.08 0.1M
2021-08-26 3.26 3.35 3.14 3.16 0.2M
2021-08-25 3.15 3.27 3.10 3.25 0.2M
2021-08-24 3.03 3.29 3.03 3.19 0.3M
2021-08-23 2.90 3.07 2.90 3.02 0.2M
2021-08-20 2.83 2.94 2.82 2.88 0.2M
2021-08-19 3.00 3.02 2.82 2.83 0.2M
2021-08-18 2.90 3.14 2.87 2.98 0.4M
2021-08-17 2.87 2.93 2.82 2.92 0.2M
2021-08-16 2.92 2.98 2.85 2.88 0.3M
2021-08-13 3.00 3.09 2.91 2.96 0.2M
2021-08-12 3.06 3.09 2.82 2.96 0.5M
2021-08-11 3.18 3.18 3.07 3.08 0.3M
2021-08-10 3.51 3.55 3.10 3.11 0.4M
2021-08-09 3.32 3.56 3.24 3.51 0.5M
2021-08-06 3.15 3.34 3.15 3.31 0.3M
2021-08-05 3.29 3.29 3.13 3.18 0.2M
2021-08-04 3.28 3.40 3.18 3.18 0.2M
2021-08-03 3.35 3.40 3.20 3.29 0.2M
2021-08-02 3.17 3.35 3.16 3.32 0.2M
2021-07-30 3.19 3.26 3.11 3.15 0.2M
2021-07-29 3.26 3.30 3.17 3.19 0.2M
2021-07-28 3.21 3.25 3.12 3.23 0.1M
2021-07-27 3.15 3.17 3.04 3.08 0.2M
2021-07-26 3.13 3.24 3.10 3.16 0.4M
2021-07-23 3.28 3.30 3.10 3.12 0.6M
2021-07-22 3.43 3.45 3.28 3.30 0.3M
2021-07-21 3.45 3.55 3.42 3.45 0.2M
2021-07-20 3.35 3.47 3.33 3.46 0.2M
2021-07-19 3.38 3.43 3.26 3.35 0.3M
2021-07-16 3.49 3.51 3.37 3.41 0.2M
2021-07-15 3.50 3.56 3.38 3.47 0.3M
2021-07-14 3.68 3.70 3.50 3.50 0.3M
2021-07-13 3.80 3.85 3.66 3.68 0.3M
2021-07-12 3.93 3.94 3.76 3.80 0.3M
2021-07-09 3.85 3.94 3.74 3.91 0.2M
2021-07-08 3.71 3.89 3.60 3.83 0.4M
2021-07-07 3.92 3.92 3.70 3.74 0.4M
2021-07-06 4.11 4.12 3.82 3.89 0.6M
2021-07-02 4.09 4.19 3.88 4.12 0.4M
2021-07-01 4.21 4.22 4.03 4.08 0.5M
2021-06-30 4.12 4.19 3.96 4.13 0.5M
2021-06-29 4.38 4.38 4.10 4.14 0.4M
2021-06-28 4.41 4.55 4.36 4.37 0.4M
2021-06-25 4.45 4.58 4.33 4.35 4.1M
2021-06-24 4.38 4.53 4.35 4.44 0.4M
2021-06-23 4.24 4.47 4.24 4.38 0.3M
2021-06-22 4.43 4.49 4.21 4.23 0.3M
2021-06-21 4.53 4.61 4.35 4.40 0.3M
2021-06-18 4.59 4.63 4.37 4.49 0.7M
2021-06-17 4.80 4.81 4.62 4.65 0.2M
2021-06-16 4.71 4.89 4.66 4.82 0.4M
2021-06-15 4.72 4.74 4.52 4.70 0.4M
2021-06-14 4.73 4.79 4.61 4.69 0.2M
2021-06-11 4.86 4.93 4.68 4.73 0.3M
2021-06-10 4.71 4.89 4.67 4.84 0.3M
2021-06-09 4.65 4.90 4.61 4.70 0.4M
2021-06-08 4.47 4.68 4.35 4.61 0.6M
2021-06-07 4.33 4.50 4.23 4.45 0.5M
2021-06-04 4.22 4.29 4.19 4.21 0.2M
2021-06-03 4.25 4.28 4.15 4.23 0.3M
2021-06-02 4.11 4.29 4.11 4.25 0.4M
2021-06-01 4.30 4.32 4.13 4.19 1.2M
2021-05-28 4.23 4.42 4.23 4.26 0.2M
2021-05-27 4.20 4.35 4.15 4.17 0.6M
2021-05-26 4.04 4.21 4.03 4.20 0.4M
2021-05-25 4.15 4.23 4.01 4.04 0.4M
2021-05-24 4.27 4.27 4.09 4.11 0.3M
2021-05-21 4.04 4.27 4.03 4.26 0.6M
2021-05-20 4.39 4.42 3.90 3.94 1.9M
2021-05-19 4.54 4.59 4.30 4.39 0.2M
2021-05-18 4.55 4.72 4.46 4.59 0.3M
2021-05-17 4.49 4.58 4.38 4.54 0.4M
2021-05-14 4.32 4.58 4.29 4.56 0.4M
2021-05-13 4.49 4.64 4.22 4.29 0.4M
2021-05-12 4.30 4.72 4.27 4.47 0.4M
2021-05-11 3.96 4.51 3.96 4.40 0.6M
2021-05-10 4.28 4.32 3.89 4.11 0.7M
2021-05-07 4.38 4.47 4.21 4.31 0.3M
2021-05-06 4.28 4.39 4.21 4.38 0.6M
2021-05-05 4.49 4.57 4.21 4.28 0.4M
2021-05-04 4.61 4.63 4.27 4.46 0.7M
2021-05-03 4.89 4.98 4.65 4.68 0.4M
2021-04-30 4.87 5.00 4.72 4.82 0.5M
2021-04-29 5.10 5.12 4.84 4.92 0.4M
2021-04-28 5.08 5.15 5.01 5.05 0.4M
2021-04-27 5.50 5.50 5.02 5.11 1.3M
2021-04-26 5.27 5.97 5.15 5.44 7.3M
2021-04-23 4.71 4.74 4.61 4.67 0.3M
2021-04-22 4.78 4.81 4.62 4.70 0.3M
2021-04-21 4.75 4.80 4.55 4.79 0.5M
2021-04-20 4.47 4.68 4.43 4.67 0.3M
2021-04-19 4.56 4.58 4.35 4.47 0.5M
2021-04-16 4.75 4.75 4.48 4.56 0.4M
2021-04-15 4.82 4.83 4.66 4.72 0.4M
2021-04-14 4.63 4.87 4.62 4.79 0.2M
2021-04-13 4.67 4.70 4.45 4.60 0.5M
2021-04-12 4.75 4.75 4.56 4.64 0.5M
2021-04-09 4.76 4.81 4.63 4.76 0.3M
2021-04-08 4.78 4.83 4.69 4.77 0.3M
2021-04-07 5.07 5.07 4.69 4.77 0.4M
2021-04-06 5.04 5.13 4.86 4.91 0.4M
2021-04-05 4.95 5.09 4.85 5.04 0.6M
2021-04-01 4.76 5.00 4.75 4.85 0.6M
2021-03-31 4.82 4.95 4.71 4.71 0.5M
2021-03-30 4.78 4.90 4.56 4.80 0.4M
2021-03-29 4.76 4.89 4.69 4.80 0.3M
2021-03-26 4.93 4.95 4.68 4.82 0.3M
2021-03-25 4.58 4.91 4.56 4.89 0.4M
2021-03-24 5.14 5.18 4.60 4.61 0.6M
2021-03-23 5.59 5.71 5.05 5.08 0.6M
2021-03-22 5.61 5.90 5.52 5.68 0.6M
2021-03-19 5.26 5.58 5.18 5.54 0.6M
2021-03-18 5.42 5.55 5.18 5.19 0.5M
2021-03-17 5.58 5.58 5.26 5.46 0.7M
2021-03-16 5.89 5.90 5.50 5.60 0.6M
2021-03-15 5.75 5.80 5.56 5.80 0.4M
2021-03-12 5.78 5.78 5.56 5.73 0.4M
2021-03-11 5.84 5.85 5.56 5.78 0.4M
2021-03-10 5.95 6.08 5.59 5.70 0.5M
2021-03-09 5.52 5.93 5.52 5.84 0.5M
2021-03-08 5.59 5.73 5.40 5.50 0.5M
2021-03-05 5.71 5.78 5.18 5.53 0.5M
2021-03-04 5.51 5.75 5.37 5.58 0.6M
2021-03-03 5.70 5.79 5.42 5.54 0.6M
2021-03-02 5.96 6.12 5.63 5.67 1.2M
2021-03-01 5.75 6.02 5.58 5.97 0.8M
2021-02-26 5.90 6.33 5.60 5.67 1.0M
2021-02-25 6.58 6.69 6.16 6.23 0.5M
2021-02-24 6.59 6.83 6.48 6.59 0.4M
2021-02-23 6.57 6.59 6.21 6.47 0.6M
2021-02-22 6.71 6.92 6.59 6.68 0.6M
2021-02-19 6.70 6.87 6.52 6.74 0.6M
2021-02-18 7.13 7.22 6.61 6.65 0.7M
2021-02-17 7.26 7.38 7.04 7.22 0.5M
2021-02-16 7.32 7.42 7.12 7.33 0.9M
2021-02-12 7.26 7.41 7.12 7.21 0.4M
2021-02-11 7.61 7.67 7.10 7.30 0.5M
2021-02-10 7.64 7.75 7.38 7.55 0.5M
2021-02-09 7.76 7.78 7.50 7.54 0.4M
2021-02-08 7.55 7.84 7.36 7.70 0.5M
2021-02-05 7.57 7.61 7.11 7.45 0.8M
2021-02-04 7.60 7.76 7.33 7.47 0.4M
2021-02-03 7.00 7.54 6.75 7.49 1.5M
2021-02-02 7.63 8.02 7.55 8.00 0.3M
2021-02-01 7.72 7.97 7.47 7.50 0.4M
2021-01-29 7.91 7.97 7.42 7.55 0.3M
2021-01-28 7.70 8.03 7.65 7.69 0.3M
2021-01-27 8.32 8.36 7.63 7.73 0.4M
2021-01-26 8.77 8.95 8.41 8.41 0.3M
2021-01-25 9.05 9.07 8.35 8.69 0.5M
2021-01-22 8.61 9.10 8.51 9.04 0.3M
2021-01-21 8.94 9.00 8.37 8.65 0.4M
2021-01-20 8.76 8.91 8.71 8.87 0.3M
2021-01-19 8.76 8.80 8.52 8.67 0.6M
2021-01-15 8.98 9.15 8.46 8.50 0.5M
2021-01-14 8.60 9.06 8.58 8.92 0.4M
2021-01-13 8.69 8.76 8.51 8.57 0.2M
2021-01-12 8.50 8.86 8.45 8.69 0.4M
2021-01-11 8.19 8.49 8.10 8.43 0.3M
2021-01-08 8.24 8.37 7.95 8.33 0.3M
2021-01-07 7.80 8.24 7.76 8.20 0.4M
2021-01-06 7.43 7.79 7.35 7.72 0.4M
2021-01-05 7.30 7.64 7.15 7.41 0.4M
2021-01-04 7.11 7.39 6.82 7.26 0.6M