![GlucoTrack Inc](/common/images/company/N_GCTK.png)
GlucoTrack Inc (GCTK)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0711 | -12.6737967914 | 0.561 | 0.6797 | 0.4557 | 2400576 | 0.50452634 | CS |
4 | -1.7101 | -77.7318181818 | 2.2 | 2.82 | 0.4557 | 52363395 | 2.16074427 | CS |
12 | -4.6101 | -90.3941176471 | 5.1 | 7.8 | 0.4557 | 52935664 | 2.36390149 | CS |
26 | -40.1101 | -98.7933497537 | 40.6 | 62.6 | 0.4557 | 22794078 | 2.43254417 | CS |
52 | -23.4101 | -97.950209205 | 23.9 | 99 | 0.4557 | 11452465 | 2.65605867 | CS |
156 | -315.5101 | -99.8449683544 | 316 | 424 | 0.4557 | 4152730 | 15.72947931 | CS |
260 | -315.5101 | -99.8449683544 | 316 | 424 | 0.4557 | 4152730 | 15.72947931 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 0.4899 | -0.027 | -5.22 | 0.489 | 0.6797 | 0.4557 | 6014574 |
1739489700 | 0.5169 | -0.0135 | -2.55 | 0.51 | 0.55 | 0.4805 | 920613 |
1739403300 | 0.5304 | -0.0038 | -0.71 | 0.5212 | 0.55 | 0.5029 | 674546 |
1739316900 | 0.5342 | -0.0714 | -11.79 | 0.561 | 0.5849 | 0.487 | 1992570 |
1739230500 | 0.6056 | -0.0373 | -5.80 | 0.6196 | 0.6274999 | 0.5827 | 889242 |
1738971300 | 0.6429 | -0.0273 | -4.07 | 0.651 | 0.6572 | 0.6 | 967894 |
1738884900 | 0.6702 | -0.0388 | -5.47 | 0.6869 | 0.6999 | 0.63 | 1237948 |
1738798500 | 0.709 | -0.101 | -12.47 | 0.8199999 | 0.83 | 0.485 | 5757927 |
1738712100 | 0.81 | -0.33 | -28.95 | 1.51 | 2.13 | 0.74 | 47774628 |
1738625700 | 1.14 | -0.14 | -10.94 | 1.232 | 1.28 | 1.024 | 1041791 |
1738366500 | 1.28 | -0.14 | -9.86 | 1.3619999 | 1.406 | 1.28 | 678550 |
1738280100 | 1.42 | -0.45 | -24.06 | 1.38 | 1.434 | 1.222 | 2875865 |
1738193700 | 1.87 | 0.05 | 2.52 | 1.84 | 2.23 | 1.818 | 2623883 |
1738107300 | 1.824 | -0 | -0.22 | 1.7599999 | 1.848 | 1.7199999 | 836473 |
1738020900 | 1.828 | -0.12 | -6.26 | 1.9 | 2.03 | 1.7599999 | 961991 |
1737761700 | 1.95 | -0.14 | -6.79 | 1.884 | 2.158 | 1.802 | 1737030 |
1737675300 | 2.092 | 0 | 0.00 | 2.092 | 2.092 | 2.092 | 0 |
1737588900 | 2.092 | -0.41 | -16.32 | 2.272 | 2.336 | 2 | 2498027 |
1737502500 | 2.5 | 0.8 | 47.23 | 2.2 | 2.82 | 1.9 | 30561946 |
1737156900 | 1.698 | 0.22 | 15.04 | 1.83 | 2.266 | 1.64 | 23193180 |
1737070500 | 1.476 | -0.1 | -6.58 | 1.3 | 1.64 | 1.244 | 3662320 |
1736984100 | 1.58 | -0.86 | -35.25 | 1.8 | 1.9458 | 1.45 | 5457699 |
1736897700 | 2.44 | -0.55 | -18.50 | 2.57 | 3.128 | 2.3 | 8604389 |
1736811300 | 2.9939999 | 0.65 | 27.95 | 2.8299999 | 3.7 | 2.6 | 34119928 |
1736552100 | 2.34 | -0.44 | -15.71 | 2.582 | 2.7 | 2.206 | 3972065 |
1736379300 | 2.776 | -0.32 | -10.45 | 3.6 | 3.7 | 2.2 | 9743424 |
1736292900 | 3.1 | -0.09 | -2.82 | 2.8699999 | 3.1319999 | 2.72 | 1577050 |
1736206500 | 3.19 | -2.68 | -45.62 | 3.68 | 3.824 | 2.8 | 1732251 |
1735947300 | 5.866 | -0.49 | -7.68 | 6.16 | 6.592 | 5.8 | 96722 |
1735860900 | 6.3539999 | -1.11 | -14.83 | 7.778 | 7.8 | 6.14 | 121927 |
1735688100 | 7.46 | 1.22 | 19.47 | 6.42 | 7.78 | 5.84 | 188226 |
1735601700 | 6.244 | 1 | 19.16 | 5.2 | 6.5759999 | 5.2 | 137666 |
1735342500 | 5.24 | -0.04 | -0.76 | 5.2 | 5.25 | 5.03 | 8679 |
1735256100 | 5.28 | 0.12 | 2.33 | 5.3 | 5.3 | 5 | 9013 |
1735077840 | 5.16 | -0.12 | -2.27 | 5.4159999 | 5.518 | 5 | 14336 |
1734996900 | 5.28 | -0.59 | -10.05 | 5.56 | 5.62 | 5.076 | 19794 |
1734737700 | 5.8699999 | 1.44 | 32.39 | 4.6 | 5.8699999 | 4.404 | 25722 |
1734651300 | 4.434 | -0.23 | -4.85 | 4.64 | 4.82 | 4.422 | 21633 |
1734564900 | 4.66 | -0.29 | -5.78 | 4.64 | 4.92 | 4.508 | 21520 |
1734478500 | 4.946 | -0.19 | -3.77 | 5.04 | 5.398 | 4.616 | 16315 |
1734392100 | 5.14 | -0.02 | -0.43 | 5.5 | 5.6 | 5.036 | 7653 |
1734132900 | 5.162 | -0.42 | -7.49 | 5.716 | 5.716 | 4.024 | 59568 |
1734046500 | 5.58 | -0.02 | -0.36 | 5.432 | 5.718 | 5.402 | 26710 |
1733960100 | 5.6 | -0.1 | -1.82 | 6.4 | 6.4 | 5.2559999 | 64251 |
1733873700 | 5.704 | 0.3 | 5.63 | 5.5 | 6.12 | 5.22 | 53260 |
1733787300 | 5.4 | 0.3 | 5.88 | 5.38 | 5.5 | 5.14 | 12800 |
1733528100 | 5.1 | -0.08 | -1.54 | 5.356 | 5.55 | 5 | 17557 |
1733441700 | 5.18 | -0.16 | -2.92 | 5.34 | 5.45 | 4.95 | 11588 |
1733355300 | 5.3359999 | 0.47 | 9.70 | 4.87 | 5.694 | 4.87 | 39735 |
1733268900 | 4.864 | 0.03 | 0.66 | 5.16 | 5.18 | 4.642 | 43514 |
1733182500 | 4.832 | -0.02 | -0.45 | 4.9399999 | 5.2 | 4.56 | 32134 |
1732917840 | 4.854 | -0.12 | -2.37 | 5.22 | 5.22 | 4.7299999 | 9879 |
1732750500 | 4.9719999 | -0.04 | -0.80 | 4.946 | 5.2 | 4.656 | 16551 |
1732664100 | 5.0119999 | -0.19 | -3.62 | 5.1 | 5.298 | 4.802 | 13380 |
1732577700 | 5.2 | 0 | 0.04 | 5.2 | 5.468 | 5 | 24607 |
1732318500 | 5.198 | 0.2 | 4.00 | 5.1339999 | 5.354 | 4.874 | 25315 |
1732232100 | 4.998 | -0.32 | -6.09 | 5.162 | 5.162 | 4.32 | 23680 |
1732145700 | 5.322 | 0.23 | 4.43 | 5.114 | 5.4959999 | 4.664 | 45923 |
1732059300 | 5.096 | -0.66 | -11.53 | 5.24 | 5.348 | 4.66 | 73354 |
1731972900 | 5.76 | 0.34 | 6.19 | 5.4 | 6.258 | 5.048 | 89766 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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