Hot Features
プレミアム
Galectin Therapeutics Inc (GALT)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.01 | -0.826446280992 | 1.21 | 1.28 | 1.18 | 175376 | 1.21957437 | CS |
| 4 | -0.11 | -8.39694656489 | 1.31 | 1.3872 | 1.07 | 378853 | 1.18355272 | CS |
| 12 | -1.6 | -57.1428571429 | 2.8 | 3.17 | 0.726041 | 790861 | 1.47535376 | CS |
| 26 | -1.39 | -53.667953668 | 2.59 | 3.17 | 0.726041 | 414586 | 1.65651945 | CS |
| 52 | -0.53 | -30.6358381503 | 1.73 | 4.2684 | 0.726041 | 283498 | 1.97539277 | CS |
| 156 | -0.64 | -34.7826086957 | 1.84 | 4.2684 | 0.726041 | 146767 | 1.87068353 | CS |
| 260 | -1.6 | -57.1428571429 | 2.8 | 5.7 | 0.726041 | 405327 | 2.8110943 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.23 | 0.01 | 0.82 | 1.22 | 1.2549999 | 1.1929 | 144365 |
| 1738020900 | 1.22 | 0 | 0.00 | 1.22 | 1.24 | 1.1999 | 240389 |
| 1737761700 | 1.22 | 0.01 | 0.83 | 1.23 | 1.28 | 1.2 | 142528 |
| 1737675300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588900 | 1.21 | -0.02 | -1.63 | 1.21 | 1.22 | 1.18 | 174223 |
| 1737502500 | 1.23 | -0.01 | -0.81 | 1.2001 | 1.24 | 1.11 | 682787 |
| 1737156900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.285 | 1.21 | 229512 |
| 1737070500 | 1.25 | -0.03 | -2.34 | 1.25 | 1.29 | 1.24 | 172392 |
| 1736984100 | 1.28 | 0.13 | 11.30 | 1.2 | 1.29 | 1.1704 | 311903 |
| 1736897700 | 1.15 | 0.04 | 3.60 | 1.09 | 1.16 | 1.07 | 261316 |
| 1736811300 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.07 | 325637 |
| 1736552100 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.07 | 436270 |
| 1736379300 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.2 | 1.1299999 | 456054 |
| 1736292900 | 1.2 | 0.01 | 0.84 | 1.24 | 1.2649999 | 1.2 | 368465 |
| 1736206500 | 1.19 | 0.03 | 2.59 | 1.2 | 1.29 | 1.17 | 593901 |
| 1735947300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.23 | 1.1399999 | 485925 |
| 1735860900 | 1.17 | -0.12 | -9.30 | 1.31 | 1.3872 | 1.17 | 921621 |
| 1735688100 | 1.29 | 0.19 | 17.27 | 1.1299999 | 1.33 | 1.1299999 | 1114110 |
| 1735601700 | 1.1 | -0.05 | -4.35 | 1.04 | 1.24 | 1.01 | 827661 |
| 1735342500 | 1.15 | 0.28 | 32.17 | 0.92 | 1.47 | 0.91185 | 5978965 |
| 1735256100 | 0.8701 | 0.0295 | 3.51 | 0.8388 | 0.9442 | 0.8388 | 1037482 |
| 1735077840 | 0.8406 | -0.0495 | -5.56 | 0.88 | 0.88 | 0.762 | 1700806 |
| 1734996900 | 0.8901 | -0.1499 | -14.41 | 0.9 | 0.92 | 0.85 | 2674690 |
| 1734737700 | 1.04 | -0.96 | -48.00 | 1.2875 | 1.5 | 0.726041 | 8562170 |
| 1734651300 | 2 | -0.02 | -0.99 | 2.06 | 2.105 | 1.9 | 658388 |
| 1734564900 | 2.02 | -0.1 | -4.72 | 2.1098 | 2.15 | 1.9715 | 862509 |
| 1734478500 | 2.12 | -0.19 | -8.23 | 2.32 | 2.32 | 1.99 | 920179 |
| 1734392100 | 2.31 | 0.2 | 9.48 | 2.2 | 2.36 | 2.12 | 706020 |
| 1734132900 | 2.11 | 0.12 | 6.03 | 1.97 | 2.2 | 1.96 | 890137 |
| 1734046500 | 1.99 | 0.04 | 2.05 | 1.925 | 2.0299999 | 1.91 | 806850 |
| 1733960100 | 1.95 | 0.02 | 1.04 | 1.91 | 2 | 1.859 | 641583 |
| 1733873700 | 1.93 | 0.02 | 1.31 | 1.94 | 2 | 1.8401 | 880501 |
| 1733787300 | 1.905 | -0.14 | -6.85 | 2.06 | 2.085 | 1.795 | 1676623 |
| 1733528100 | 2.045 | -0.06 | -2.85 | 2.115 | 2.25 | 2.0099999 | 878911 |
| 1733441700 | 2.105 | -0.25 | -10.62 | 2.42 | 2.46 | 2.1 | 688925 |
| 1733355300 | 2.355 | -0.25 | -9.42 | 2.57 | 2.59 | 2.3 | 544248 |
| 1733268900 | 2.6 | -0.2 | -7.14 | 2.775 | 2.81 | 2.58 | 536517 |
| 1733182500 | 2.8 | -0.09 | -3.11 | 2.94 | 2.96 | 2.7429 | 411018 |
| 1732917840 | 2.89 | 0.06 | 1.94 | 2.86 | 2.95 | 2.8 | 265713 |
| 1732750500 | 2.835 | 0.07 | 2.35 | 2.8 | 2.99 | 2.79 | 357753 |
| 1732664100 | 2.77 | 0.06 | 2.21 | 2.7 | 2.85 | 2.7 | 224827 |
| 1732577700 | 2.71 | -0.07 | -2.52 | 2.83 | 2.85 | 2.7 | 173747 |
| 1732318500 | 2.7799999 | 0.06 | 2.21 | 2.79 | 2.82 | 2.68 | 130046 |
| 1732232100 | 2.72 | -0.1 | -3.37 | 2.81 | 2.8992 | 2.71 | 136890 |
| 1732145700 | 2.815 | 0.06 | 2.18 | 2.75 | 2.82 | 2.67 | 131853 |
| 1732059300 | 2.755 | 0.07 | 2.42 | 2.72 | 2.7820999 | 2.68 | 105702 |
| 1731972900 | 2.69 | -0.08 | -2.89 | 2.7352 | 2.85 | 2.646 | 168819 |
| 1731713700 | 2.77 | 0.02 | 0.73 | 2.79 | 2.88 | 2.66 | 208255 |
| 1731627300 | 2.75 | -0.15 | -5.17 | 2.8612 | 2.9518 | 2.75 | 151002 |
| 1731540900 | 2.9 | -0.06 | -2.03 | 3 | 3.04 | 2.82 | 206862 |
| 1731454500 | 2.96 | 0.07 | 2.42 | 2.89 | 3.02 | 2.89 | 116580 |
| 1731368100 | 2.89 | -0.11 | -3.67 | 3.17 | 3.17 | 2.85 | 200228 |
| 1731108900 | 3 | 0.16 | 5.63 | 2.8699 | 3.0499 | 2.85 | 238489 |
| 1731022500 | 2.84 | 0.03 | 1.07 | 2.7599999 | 2.89 | 2.7599999 | 107526 |
| 1730936100 | 2.81 | 0.21 | 7.87 | 2.73 | 2.85 | 2.6664 | 261439 |
| 1730849700 | 2.605 | 0.08 | 3.17 | 2.5769 | 2.62 | 2.52 | 96239 |
| 1730763300 | 2.525 | 0.02 | 1.00 | 2.46 | 2.6 | 2.46 | 102947 |
| 1730500500 | 2.5 | 0.03 | 1.21 | 2.5099999 | 2.58 | 2.45 | 109997 |
| 1730414100 | 2.47 | -0.05 | -1.98 | 2.4908 | 2.57 | 2.45 | 106590 |
| 1730327700 | 2.52 | -0.03 | -0.98 | 2.5914 | 2.65 | 2.5099999 | 129882 |
| 1730241300 | 2.545 | 0.05 | 2.21 | 2.5169 | 2.6349999 | 2.49 | 129513 |
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
