Galmed Pharmaceuticals Ltd【GLMD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.0241	-4.19057555208	0.5751	0.722	0.5401	185760	0.6289587	CS
4	-0.129	-18.9705882353	0.68	0.75	0.415	1355918	0.48872065	CS
12	-0.609	-52.5	1.16	1.17	0.415	3588105	0.74405129	CS
26	-0.2145	-28.0209013717	0.7655	1.17	0.415	1706819	0.74321384	CS
52	-1.249	-69.3888888889	1.8	2.34	0.415	1413108	0.89670225	CS
156	-2.519	-82.0521172638	3.07	23.8	0.2434	1002972	3.59684439	CS
260	-2.659	-82.8348909657	3.21	23.8	0.2434	654996	3.41894552	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	0.5704	-0.0774	-11.95	0.599	0.5999	0.5503	107172
1782945300	0.6478	0.0915	16.45	0.5522	0.722	0.5501	704972
1782858900	0.5563	-0.0146	-2.56	0.5696	0.5696	0.541	26104
1782772500	0.5709	0.0075	1.33	0.58	0.582	0.55	62103
1782513300	0.5634	-0.0101	-1.76	0.5641	0.5652	0.5401	25641
1782426900	0.5735	-0.014	-2.38	0.5750999	0.5873	0.5478	109976
1782340500	0.5875	0.0155001	2.71	0.557	0.5923	0.54711	65416
1782254100	0.5719999	0.0078999	1.40	0.5511	0.5719999	0.533	36148
1782167700	0.5641	-0.0159	-2.74	0.55	0.61	0.5263	753632
1781822100	0.58	-0.0202	-3.37	0.5855	0.6099	0.5655	44948
1781735700	0.6002	-0.0041	-0.68	0.5973	0.6173	0.5824	81964
1781649300	0.6042999	-0.0117	-1.90	0.5975	0.6042999	0.5601	116928
1781562900	0.616	0.004	0.65	0.6383	0.6383	0.5851	131217
1781303700	0.612	-0.0039	-0.63	0.594	0.625	0.5808	195295
1781217300	0.6159	0.0909	17.31	0.5072	0.6767	0.4955	593117
1781130900	0.525	0.0032	0.61	0.4913	0.56	0.4813	201579
1781044500	0.5218	0.0525	11.19	0.455	0.5783	0.455	862649
1780958100	0.4693	-0.2267	-32.57	0.5885	0.6409	0.415	21554487
1780698900	0.6959999	-0.0341	-4.67	0.7315	0.7315	0.6876	120697
1780612500	0.7301	0.0501	7.37	0.68	0.75	0.67	75557
1780526100	0.68	-0.0111	-1.61	0.6949999	0.7191999	0.68	77971
1780439700	0.6911	-0.0361	-4.96	0.7353	0.76	0.6901	153632
1780353300	0.7272	-0.0264	-3.50	0.7086	0.7325	0.601	221858
1780094100	0.7536	0.0761	11.23	0.687	0.7935	0.687	273446
1780007700	0.6775	0.0575	9.27	0.62	0.7176	0.62	121810
1779921300	0.62	-0.01	-1.59	0.6205	0.64755	0.6001	31081
1779834900	0.63	0.0499001	8.60	0.5775	0.6554489	0.575	80632
1779489300	0.5800999	0	0.00	0.5773	0.5999	0.5773	16290
1779402900	0.5800999	-0.0239	-3.96	0.6085	0.6085	0.58	42241
1779316500	0.604	0.0293	5.10	0.5793	0.625	0.5683	24519
1779230100	0.5747	-0.008	-1.37	0.58	0.606099	0.56505	31796
1779143700	0.5827	-0.0173	-2.88	0.6121	0.6274999	0.5770999	55752
1778884500	0.6	-0.0585	-8.88	0.62	0.6526999	0.6	110128
1778798100	0.6585	0.0632	10.62	0.58	0.6999	0.5699999	1106020
1778711700	0.5953	0.0103	1.76	0.5639	0.608365	0.56	29609
1778625300	0.585	0.0046	0.79	0.597	0.597	0.56755	62348
1778538900	0.5804	-0.0306	-5.01	0.5988	0.61	0.561	67765
1778279700	0.611	-0.01545	-2.47	0.63	0.6599	0.611	109665
1778193300	0.6264499	-0.00135	-0.22	0.6152	0.664699	0.6152	126442
1778106900	0.6278	0.0378	6.41	0.59	0.65	0.582	299033
1778020500	0.59	0.0016	0.27	0.5784	0.605	0.5701	68663
1777934100	0.5884	0.0173	3.03	0.5642	0.6068	0.5591	87467
1777674900	0.5711	0.0011001	0.19	0.5636	0.5809	0.5431	33921
1777588500	0.5699999	0.0098999	1.77	0.549	0.5777	0.54	64339
1777502100	0.5601	-0.029	-4.92	0.5699999	0.5855	0.5528	105238
1777415700	0.5891	-0.0348	-5.58	0.615	0.6199	0.58	82786
1777329300	0.6239	-0.003	-0.48	0.6264	0.6553	0.62	91194
1777070100	0.6269	0.0119	1.93	0.604	0.6332	0.5859	137695
1776983700	0.615	-0.0575	-8.55	0.6591	0.6601	0.6125	127261
1776897300	0.6725	-0.0555	-7.62	0.6994	0.7175	0.6501	237957
1776810900	0.728	-0.0269	-3.56	0.735	0.7462	0.72	137992
1776724500	0.7549	-0.0006	-0.08	0.748	0.7682	0.7207	250989
1776465300	0.7554999	0.0164999	2.23	0.7168	0.76	0.71255	284976
1776378900	0.739	0.0373	5.32	0.675	0.75	0.675	369052
1776292500	0.7017	-0.0073	-1.03	0.7277	0.735001	0.6709	510029
1776206100	0.709	-0.0509	-6.70	0.7819	0.806	0.709	1359654
1776119700	0.7599	0.0189	2.55	0.6835	0.8098999	0.6796	776921
1775860500	0.741	-0.0442	-5.63	0.725	0.7942	0.66	3529250
1775774100	0.7852	0.1627501	26.15	1.16	1.17	0.758	171076313
1775687700	0.6224499	0.0523499	9.18	0.633	0.64	0.5739	38619
1775601300	0.5701	0.0491	9.42	0.5224	0.5986	0.512949	35255
1775514900	0.521	-0.019	-3.52	0.5175999	0.5498	0.47501	33200