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	-0.244	-33.1837345301	0.7353	0.76	0.415	4396469	0.47373862	CS
4	-0.1057	-17.7051926298	0.597	0.7935	0.415	1273151	0.49119305	CS
12	-0.167	-25.3683730822	0.6583	1.17	0.4111	3527050	0.74682319	CS
26	-0.7037	-58.8870292887	1.195	1.21	0.4111	1689046	0.74800392	CS
52	-1.0287	-67.6776315789	1.52	2.34	0.4111	1427942	0.9162794	CS
156	-3.8587	-88.7057471264	4.35	23.8	0.2434	997103	3.55269046	CS
260	-3.0787	-86.2380952381	3.57	23.8	0.2434	652726	3.37633675	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
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	483969
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
1775169300	0.54	0.01	1.89	0.53	0.55	0.492001	14616
1775082900	0.53	0.04	8.16	0.5249	0.5349	0.48	38928
1774996500	0.49	0.01505	3.17	0.5199	0.5199	0.47	14782
1774910100	0.47495	-0.02985	-5.91	0.48	0.5162	0.4615	25028
1774650900	0.5048	-0.0833	-14.16	0.570599	0.5706	0.5004999	24163
1774564500	0.5881	-0.0119	-1.98	0.604	0.604	0.5851	6275
1774478100	0.6	0.012	2.04	0.6	0.615001	0.597	28983
1774391700	0.588	0.0075	1.29	0.5706	0.588	0.5706	20792
1774305300	0.5805	-0.0195	-3.25	0.58	0.6343	0.5727	109711
1774046100	0.6	0.0165	2.83	0.5796	0.6199	0.5796	6158
1773959700	0.5835	-0.0282	-4.61	0.6015	0.6059	0.58	9965
1773873300	0.6117	-0.0003	-0.05	0.628	0.628	0.61	13786
1773786900	0.612	-0.0067	-1.08	0.6583	0.679	0.61	10877
1773700500	0.6187	-0.0113	-1.79	0.6445	0.679	0.6187	8940
1773441300	0.63	-0.0208	-3.20	0.669	0.669	0.616	5003
1773354900	0.6508	0.0188	2.97	0.65	0.6615	0.623	16715
1773268500	0.632	0.0194	3.17	0.6293	0.6585	0.6293	8835
1773182100	0.6126	-0.0027	-0.44	0.599	0.65	0.599	7417