Hot Features
プレミアム
Galmed Pharmaceuticals Ltd (GLMD)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.0285 | 0.934426229508 | 3.05 | 3.19 | 2.91 | 31933 | 3.10460085 | CS |
| 4 | 0.2485 | 8.78091872792 | 2.83 | 3.39 | 2.56 | 47252 | 2.97406006 | CS |
| 12 | -1.1415 | -27.0497630332 | 4.22 | 4.81 | 2.56 | 84112 | 3.5629886 | CS |
| 26 | -0.4027 | -11.5678501666 | 3.4812 | 23.8 | 2.56 | 1513608 | 11.20568934 | CS |
| 52 | -2.3215 | -42.9907407407 | 5.4 | 23.8 | 2.56 | 836882 | 10.64542965 | CS |
| 156 | -310.1215 | -99.0170817369 | 313.2 | 392.382 | 2.56 | 377978 | 29.18050722 | CS |
| 260 | -1013.9215 | -99.6972959685 | 1017 | 1302.75 | 2.56 | 297186 | 185.05013818 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.12 | 0 | 0.00 | 3.1099 | 3.15 | 3.001 | 53557 |
| 1735256100 | 3.12 | 0.05 | 1.63 | 3.04 | 3.19 | 3.04 | 47410 |
| 1735077840 | 3.07 | 0.04 | 1.32 | 3.0299999 | 3.1 | 3 | 10995 |
| 1734996900 | 3.0299999 | -0.02 | -0.66 | 3.065 | 3.1356 | 2.91 | 14909 |
| 1734737700 | 3.05 | -0.02 | -0.65 | 3 | 3.318 | 2.89 | 63735 |
| 1734651300 | 3.07 | 0.17 | 5.86 | 2.91 | 3.3473 | 2.8101 | 135640 |
| 1734564900 | 2.9 | -0.11 | -3.65 | 3.1135 | 3.1135 | 2.9 | 38328 |
| 1734478500 | 3.0099999 | -0.26 | -7.95 | 3.2496999 | 3.39 | 3.0099999 | 50159 |
| 1734392100 | 3.27 | 0.3 | 10.10 | 3.0099999 | 3.39 | 3 | 90920 |
| 1734132900 | 2.97 | 0.16 | 5.51 | 2.77 | 2.97 | 2.73 | 31604 |
| 1734046500 | 2.815 | -0.07 | -2.26 | 2.91 | 2.92 | 2.77 | 9510 |
| 1733960100 | 2.88 | -0.17 | -5.57 | 3.05 | 3.05 | 2.88 | 17635 |
| 1733873700 | 3.05 | 0.15 | 5.17 | 2.93 | 3.07 | 2.91 | 35774 |
| 1733787300 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9586 | 2.8 | 15215 |
| 1733528100 | 2.8 | 0.24 | 9.37 | 2.71 | 2.8 | 2.5601 | 51792 |
| 1733441700 | 2.56 | -0.2 | -7.25 | 2.7599999 | 2.86 | 2.56 | 91189 |
| 1733355300 | 2.7599999 | -0.11 | -3.83 | 2.83 | 2.91 | 2.7599999 | 38441 |
| 1733268900 | 2.87 | -0.07 | -2.38 | 3.0299999 | 3.0299999 | 2.83 | 20087 |
| 1733182500 | 2.94 | 0.08 | 2.80 | 2.83 | 3.1 | 2.75 | 68956 |
| 1732917840 | 2.86 | 0 | 0.00 | 2.7848 | 2.94 | 2.7799999 | 18394 |
| 1732750500 | 2.86 | -0.01 | -0.35 | 2.85 | 2.91 | 2.71 | 53744 |
| 1732664100 | 2.87 | 0 | 0.00 | 2.74 | 2.87 | 2.7386 | 36377 |
| 1732577700 | 2.87 | 0.12 | 4.36 | 2.75 | 2.92 | 2.68 | 49708 |
| 1732318500 | 2.75 | -0.05 | -1.79 | 2.81 | 2.82 | 2.75 | 16433 |
| 1732232100 | 2.8 | -0.16 | -5.41 | 2.94 | 2.94 | 2.75 | 45129 |
| 1732145700 | 2.96 | -0.04 | -1.33 | 3.05 | 3.05 | 2.8501 | 49129 |
| 1732059300 | 3 | 0.06 | 2.04 | 2.95 | 3.0099999 | 2.85 | 39659 |
| 1731972900 | 2.94 | 0.01 | 0.34 | 2.93 | 2.98 | 2.84 | 23637 |
| 1731713700 | 2.93 | -0.17 | -5.48 | 2.99 | 3.12 | 2.88 | 27034 |
| 1731627300 | 3.1 | 0.11 | 3.68 | 3.07 | 3.1338 | 3.0015 | 16829 |
| 1731540900 | 2.99 | -0.03 | -0.99 | 3.08 | 3.08 | 2.93 | 35304 |
| 1731454500 | 3.02 | 0.14 | 4.86 | 2.97 | 3.18 | 2.86 | 60076 |
| 1731368100 | 2.88 | -0.09 | -3.03 | 2.89 | 2.96 | 2.7301 | 78235 |
| 1731108900 | 2.97 | -0.11 | -3.57 | 3.1006 | 3.11 | 2.81 | 131532 |
| 1731022500 | 3.08 | -0.02 | -0.65 | 3.165 | 3.23 | 2.97 | 84875 |
| 1730936100 | 3.1 | -0.27 | -8.01 | 3.32 | 3.451 | 3.04 | 99926 |
| 1730849700 | 3.37 | 0.13 | 4.01 | 3.29 | 3.38 | 3.2755 | 23548 |
| 1730763300 | 3.24 | 0 | 0.00 | 3.19 | 3.57 | 3.15 | 66137 |
| 1730500500 | 3.24 | -0.1 | -2.99 | 3.34 | 3.42 | 3.1 | 62699 |
| 1730414100 | 3.34 | -0.16 | -4.57 | 3.46 | 3.54 | 3.04 | 147000 |
| 1730327700 | 3.5 | -0.16 | -4.37 | 3.6119 | 3.9 | 3.43 | 78682 |
| 1730241300 | 3.66 | -0.24 | -6.15 | 3.9 | 3.94 | 3.57 | 141830 |
| 1730154900 | 3.9 | -0.03 | -0.76 | 4.0558 | 4.12 | 3.9 | 36823 |
| 1729895700 | 3.93 | -0.1 | -2.48 | 4 | 4.1449999 | 3.93 | 25829 |
| 1729809300 | 4.03 | -0.51 | -11.23 | 4.37 | 4.68 | 4 | 61823 |
| 1729722900 | 4.54 | -0.27 | -5.61 | 4.676 | 4.75 | 4.1807 | 119065 |
| 1729636500 | 4.8099999 | 0.13 | 2.78 | 4.68 | 4.8099999 | 4.3711 | 128415 |
| 1729550100 | 4.68 | 0.88 | 23.16 | 3.9 | 4.7 | 3.8 | 375760 |
| 1729290900 | 3.8 | 0.34 | 9.83 | 3.41 | 3.825 | 3.41 | 118039 |
| 1729204500 | 3.46 | -0.18 | -4.95 | 3.64 | 3.68 | 3.4 | 442901 |
| 1729118100 | 3.64 | -0.28 | -7.14 | 3.84 | 4.0336999 | 3.51 | 160399 |
| 1729031700 | 3.92 | 0.25 | 6.81 | 3.68 | 4.15 | 3.64 | 243836 |
| 1728945300 | 3.67 | -0.18 | -4.68 | 3.75 | 4 | 3.602 | 71551 |
| 1728686100 | 3.85 | 0.03 | 0.79 | 3.8 | 4.24 | 3.67 | 232857 |
| 1728599700 | 3.82 | -0.09 | -2.30 | 3.87 | 3.95 | 3.76 | 71375 |
| 1728513300 | 3.91 | -0.07 | -1.76 | 4.1 | 4.1 | 3.82 | 159926 |
| 1728426900 | 3.98 | -0.13 | -3.16 | 4.03 | 4.28 | 3.8421 | 183400 |
| 1728340500 | 4.11 | -0.09 | -2.14 | 4.22 | 4.49 | 4.11 | 125610 |
| 1728081300 | 4.2 | -0.53 | -11.21 | 4.64 | 5.04 | 4.04 | 299374 |
| 1727994900 | 4.73 | -0.31 | -6.15 | 5.12 | 5.2 | 4.6752 | 150531 |
| 1727908500 | 5.04 | -0.78 | -13.40 | 5.62 | 5.62 | 4.91 | 220681 |
| 1727822100 | 5.82 | -1.04 | -15.16 | 6.85 | 6.8653 | 5.6801 | 185679 |
| 1727735520 | 6.86 | -0.23 | -3.24 | 7.03 | 7.37 | 6.7588 | 138195 |
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
