Hot Features
プレミアム
Fractyl Health Inc (GUTS)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -8.08510638298 | 2.35 | 2.38 | 1.91 | 368267 | 2.07334816 | CS |
| 4 | -0.3 | -12.1951219512 | 2.46 | 3.481 | 1.91 | 482904 | 2.6149749 | CS |
| 12 | -1.25 | -36.6568914956 | 3.41 | 3.72 | 1.91 | 363653 | 2.70170267 | CS |
| 26 | -4.74 | -68.6956521739 | 6.9 | 7.89 | 1.74 | 317189 | 3.15862901 | CS |
| 52 | -11.59 | -84.2909090909 | 13.75 | 14.5 | 1.74 | 319934 | 5.05580548 | CS |
| 156 | -11.59 | -84.2909090909 | 13.75 | 14.5 | 1.74 | 319934 | 5.05580548 | CS |
| 260 | -11.59 | -84.2909090909 | 13.75 | 14.5 | 1.74 | 319934 | 5.05580548 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.05 | -0.01 | -0.49 | 2.08 | 2.19 | 2.0099999 | 209117 |
| 1732145700 | 2.06 | -0.13 | -5.94 | 2.2 | 2.2397999 | 2.02 | 294772 |
| 1732059300 | 2.19 | 0.13 | 6.31 | 2.07 | 2.23 | 2.05 | 354352 |
| 1731972900 | 2.06 | 0.1 | 4.83 | 2 | 2.14 | 1.91 | 320401 |
| 1731713700 | 1.965 | -0.13 | -5.98 | 2.14 | 2.19 | 1.9201 | 381133 |
| 1731627300 | 2.09 | -0.28 | -11.81 | 2.35 | 2.38 | 2.08 | 490677 |
| 1731540900 | 2.37 | -0.06 | -2.47 | 2.45 | 2.65 | 2.36 | 375083 |
| 1731454500 | 2.43 | -0.08 | -3.19 | 2.57 | 2.7 | 2.42 | 432292 |
| 1731368100 | 2.5099999 | 0.04 | 1.62 | 2.54 | 2.56 | 2.41 | 409821 |
| 1731108900 | 2.47 | 0.06 | 2.49 | 2.38 | 2.52 | 2.34 | 335129 |
| 1731022500 | 2.41 | -0.01 | -0.41 | 2.43 | 2.5092 | 2.2799999 | 433455 |
| 1730936100 | 2.42 | 0.02 | 0.83 | 2.45 | 2.45 | 2.245 | 411289 |
| 1730849700 | 2.4 | -0.16 | -6.25 | 2.57 | 2.61 | 2.3901 | 590090 |
| 1730763300 | 2.56 | -0.28 | -9.86 | 2.88 | 2.9507 | 2.535 | 413678 |
| 1730500500 | 2.84 | 0.02 | 0.89 | 2.7799999 | 2.89 | 2.7 | 206105 |
| 1730414100 | 2.815 | -0.54 | -15.97 | 3.34 | 3.38 | 2.73 | 457582 |
| 1730327700 | 3.35 | -0.05 | -1.47 | 3.34 | 3.481 | 3.04 | 654989 |
| 1730241300 | 3.4 | 0.64 | 23.19 | 2.84 | 3.45 | 2.695 | 1079263 |
| 1730154900 | 2.7599999 | 0.39 | 16.46 | 2.56 | 3.22 | 2.5299999 | 1517929 |
| 1729895700 | 2.37 | -0.14 | -5.58 | 2.5099999 | 2.565 | 2.25 | 391634 |
| 1729809300 | 2.5099999 | 0.05 | 2.03 | 2.46 | 2.55 | 2.4275 | 108402 |
| 1729722900 | 2.46 | -0.17 | -6.46 | 2.61 | 2.77 | 2.3501 | 212200 |
| 1729636500 | 2.63 | 0.02 | 0.77 | 2.58 | 2.74 | 2.46 | 243523 |
| 1729550100 | 2.61 | 0.13 | 5.16 | 2.5099999 | 2.7599999 | 2.48 | 302495 |
| 1729290900 | 2.482 | -0.01 | -0.32 | 2.48 | 2.505 | 2.44 | 125861 |
| 1729204500 | 2.49 | 0.02 | 0.81 | 2.55 | 2.575 | 2.44 | 167556 |
| 1729118100 | 2.47 | 0.1 | 4.22 | 2.38 | 2.48 | 2.35 | 231735 |
| 1729031700 | 2.37 | -0.05 | -2.07 | 2.45 | 2.49 | 2.32 | 151820 |
| 1728945300 | 2.42 | -0.04 | -1.63 | 2.42 | 2.45 | 2.352738 | 145142 |
| 1728686100 | 2.46 | 0.1 | 4.24 | 2.35 | 2.59 | 2.35 | 224140 |
| 1728599700 | 2.36 | 0.05 | 2.16 | 2.31 | 2.42 | 2.2599999 | 142914 |
| 1728513300 | 2.31 | -0.08 | -3.35 | 2.41 | 2.435 | 2.31 | 77065 |
| 1728426900 | 2.39 | 0.1 | 4.46 | 2.32 | 2.49 | 2.27 | 214496 |
| 1728340500 | 2.2879999 | -0 | -0.09 | 2.2799999 | 2.35 | 2.16 | 182756 |
| 1728081300 | 2.29 | -0.02 | -0.87 | 2.34 | 2.42 | 2.29 | 258286 |
| 1727994900 | 2.31 | -0.01 | -0.43 | 2.32 | 2.41 | 2.295 | 136851 |
| 1727908500 | 2.32 | 0.01 | 0.65 | 2.29 | 2.34 | 2.25 | 176862 |
| 1727822100 | 2.305 | -0.23 | -8.89 | 2.5099999 | 2.56 | 2.2599999 | 209244 |
| 1727735700 | 2.5299999 | -0.03 | -1.17 | 2.6 | 2.64 | 2.475 | 199454 |
| 1727476500 | 2.56 | 0.03 | 1.19 | 2.58 | 2.6 | 2.525 | 138991 |
| 1727390100 | 2.5299999 | 0.17 | 7.20 | 2.46 | 2.55 | 2.35 | 221533 |
| 1727303700 | 2.36 | -0.14 | -5.41 | 2.5099999 | 2.555 | 2.36 | 175731 |
| 1727217300 | 2.495 | -0.05 | -1.77 | 2.5099999 | 2.625 | 2.49 | 123631 |
| 1727130900 | 2.54 | -0.25 | -8.96 | 2.79 | 2.83 | 2.5 | 243547 |
| 1726871700 | 2.79 | 0.07 | 2.57 | 2.7 | 2.91 | 2.6 | 3318409 |
| 1726785300 | 2.72 | 0.05 | 1.87 | 2.79 | 2.85 | 2.7 | 363510 |
| 1726698900 | 2.67 | -0.01 | -0.37 | 2.7 | 2.87 | 2.6476 | 336830 |
| 1726612500 | 2.68 | 0.04 | 1.52 | 2.65 | 2.81 | 2.61 | 207043 |
| 1726526100 | 2.64 | -0.15 | -5.38 | 2.8 | 2.85 | 2.6 | 232703 |
| 1726266900 | 2.79 | -0.07 | -2.45 | 2.92 | 3 | 2.7799999 | 162399 |
| 1726180500 | 2.86 | -0.1 | -3.38 | 2.98 | 3.14 | 2.835 | 265857 |
| 1726094100 | 2.96 | -0.08 | -2.63 | 3.1 | 3.1349999 | 2.9 | 199076 |
| 1726007700 | 3.04 | -0.2 | -6.17 | 3.23 | 3.2599999 | 2.96 | 245273 |
| 1725921300 | 3.24 | 0.11 | 3.51 | 3.2799999 | 3.5 | 3.1 | 287404 |
| 1725662100 | 3.13 | -0.15 | -4.57 | 3.27 | 3.47 | 3.06 | 186244 |
| 1725575700 | 3.2799999 | -0.1 | -2.96 | 3.39 | 3.485 | 3.2799999 | 203858 |
| 1725489300 | 3.38 | 0.05 | 1.50 | 3.31 | 3.53 | 3.2 | 267868 |
| 1725402900 | 3.33 | -0.17 | -4.86 | 3.44 | 3.6691 | 3.22 | 360182 |
| 1725057300 | 3.5 | -0.08 | -2.23 | 3.59 | 3.64 | 3.38 | 336913 |
| 1724970900 | 3.58 | 0.21 | 6.23 | 3.41 | 3.72 | 3.38 | 518042 |
| 1724884500 | 3.37 | -0.12 | -3.44 | 3.48 | 3.5 | 3.27 | 412035 |
| 1724798100 | 3.49 | -0.01 | -0.29 | 3.44 | 3.7 | 3.3358 | 565458 |
| 1724711700 | 3.5 | 0.49 | 16.28 | 3.09 | 3.6 | 3.05 | 776104 |
| 1724452500 | 3.0099999 | 0.1 | 3.44 | 2.95 | 3.08 | 2.91 | 416187 |
| 1724366100 | 2.91 | -0.09 | -3.00 | 3.06 | 3.06 | 2.89 | 262416 |
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
