Healthcare Triangle Inc (HCTI)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.26 | -21.6666666667 | 1.2 | 1.75 | 0.92 | 492719 | 1.55952926 | CS |
4 | 0.039 | 4.32852386238 | 0.901 | 1.75 | 0.73 | 922908 | 1.18955979 | CS |
12 | 0.4821 | 105.284996724 | 0.4579 | 1.9 | 0.429 | 3140939 | 1.25366816 | CS |
26 | 0.4108 | 77.626606198 | 0.5292 | 1.9 | 0.29 | 1716350 | 1.11160401 | CS |
52 | -1.64 | -63.5658914729 | 2.58 | 4.24 | 0.29 | 1017289 | 1.16254637 | CS |
156 | -17.26 | -94.8351648352 | 18.2 | 18.2 | 0.29 | 729411 | 2.94589817 | CS |
260 | -30.76 | -97.0347003155 | 31.7 | 43.4 | 0.29 | 712627 | 4.45141616 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736552100 | 1.03 | -0.05 | -4.63 | 1.11 | 1.1479 | 0.95 | 115558 |
1736379300 | 1.08 | -0.15 | -12.20 | 1.1709 | 1.18 | 1.02 | 134734 |
1736292900 | 1.23 | -0.47 | -27.65 | 1.412 | 1.48 | 1.21 | 246577 |
1736206500 | 1.7 | 0.5 | 41.67 | 1.2 | 1.75 | 1.17 | 1474005 |
1735947300 | 1.2 | 0.31 | 34.83 | 1.04 | 1.2 | 0.9412 | 9892901 |
1735860900 | 0.89 | -0.0964 | -9.77 | 0.9 | 0.9778 | 0.88 | 148511 |
1735688100 | 0.9864 | 0.1593001 | 19.26 | 0.827 | 1.6 | 0.8201 | 3415232 |
1735601700 | 0.8270999 | 0.0270999 | 3.39 | 0.7999 | 0.8270999 | 0.76 | 59138 |
1735342500 | 0.8 | 0.045 | 5.96 | 0.806 | 0.812 | 0.7305 | 24312 |
1735256100 | 0.755 | -0.02 | -2.58 | 0.78 | 0.806 | 0.7426 | 30979 |
1735077840 | 0.775 | -0.002739 | -0.35 | 0.7522 | 0.8086 | 0.73 | 16297 |
1734996900 | 0.777739 | -0.042261 | -5.15 | 0.7951 | 0.8199 | 0.7701 | 12327 |
1734737700 | 0.8199999 | -0.005 | -0.61 | 0.771 | 0.8199999 | 0.771 | 12009 |
1734651300 | 0.825 | -0.0319 | -3.72 | 0.8199999 | 0.839 | 0.808 | 7432 |
1734564900 | 0.8569 | -0.0261 | -2.96 | 0.895 | 0.904 | 0.7891 | 27264 |
1734478500 | 0.883 | -0.017 | -1.89 | 0.8461 | 0.883 | 0.76 | 47537 |
1734392100 | 0.9 | -0.0001 | -0.01 | 0.901 | 0.901001 | 0.8504 | 24625 |
1734132900 | 0.9001 | -0.0299 | -3.22 | 0.9055 | 0.9799 | 0.85 | 12093 |
1734046500 | 0.93 | 0.074 | 8.64 | 0.8572 | 0.9845 | 0.8572 | 85535 |
1733960100 | 0.856 | -0.024 | -2.73 | 0.835 | 0.9059 | 0.8008 | 69467 |
1733873700 | 0.88 | -0.07 | -7.37 | 0.9215 | 1.04 | 0.864175 | 110203 |
1733787300 | 0.95 | -0.23 | -19.49 | 1.18 | 1.2 | 0.92 | 431963 |
1733528100 | 1.18 | 0.49 | 70.54 | 0.75 | 1.66 | 0.7 | 4328073 |
1733441700 | 0.6919 | -0.0016 | -0.23 | 0.655001 | 0.714412 | 0.65 | 60700 |
1733355300 | 0.6935 | 0.0723 | 11.64 | 0.625 | 0.9333 | 0.611 | 632660 |
1733268900 | 0.6212 | -0.0188 | -2.94 | 0.65 | 0.6899 | 0.6212 | 32963 |
1733182500 | 0.64 | -0.065 | -9.22 | 0.6899999 | 0.6921 | 0.64 | 35022 |
1732917840 | 0.705 | 0.025 | 3.68 | 0.65 | 0.718 | 0.65 | 14246 |
1732750500 | 0.68 | -0.15 | -18.07 | 0.81 | 0.8255 | 0.662 | 105539 |
1732664100 | 0.83 | -0.06 | -6.74 | 0.85 | 0.92 | 0.83 | 54016 |
1732577700 | 0.89 | -0.2 | -18.35 | 1.05 | 1.08 | 0.8514 | 84730 |
1732318500 | 1.09 | 0.02 | 1.87 | 1.05 | 1.12 | 1.0463 | 37195 |
1732232100 | 1.07 | -0.08 | -6.96 | 1.22 | 1.22 | 1.04 | 20607 |
1732145700 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.16 | 1.1 | 15626 |
1732059300 | 1.1299999 | -0.01 | -0.88 | 1.155 | 1.16 | 1.11 | 46007 |
1731972900 | 1.1399999 | -0.02 | -1.72 | 1.22 | 1.2365 | 1.1299999 | 59886 |
1731713700 | 1.16 | -0.04 | -3.33 | 1.19 | 1.215 | 1.16 | 53809 |
1731627300 | 1.2 | -0.02 | -1.64 | 1.2 | 1.24 | 1.2 | 28483 |
1731540900 | 1.22 | -0.05 | -3.94 | 1.2258 | 1.28 | 1.21 | 84503 |
1731454500 | 1.27 | 0.02 | 1.60 | 1.2205 | 1.27 | 1.21 | 127426 |
1731368100 | 1.25 | 0 | 0.00 | 1.28 | 1.28 | 1.17 | 185124 |
1731108900 | 1.25 | -0.03 | -2.34 | 1.25 | 1.3 | 1.22 | 84296 |
1731022500 | 1.28 | 0.03 | 2.40 | 1.2569999 | 1.36 | 1.23 | 250238 |
1730936100 | 1.25 | -0.06 | -4.58 | 1.3 | 1.3 | 1.24 | 143653 |
1730849700 | 1.31 | 0.03 | 2.34 | 1.33 | 1.35 | 1.25 | 178691 |
1730763300 | 1.28 | -0.01 | -0.78 | 1.31 | 1.33 | 1.22 | 1401441 |
1730500500 | 1.29 | -0.07 | -5.15 | 1.41 | 1.53 | 1.26 | 533625 |
1730414100 | 1.36 | 0.03 | 2.26 | 1.3 | 1.55 | 1.3 | 1133771 |
1730327700 | 1.33 | 0.12 | 9.92 | 1.3409 | 1.4916 | 1.22 | 3878627 |
1730241300 | 1.21 | -0.09 | -6.92 | 1.2499 | 1.42 | 1.18 | 3179855 |
1730154900 | 1.3 | 0.72 | 124.53 | 1.04 | 1.9 | 1.01 | 136068991 |
1729895700 | 0.579 | 0.037 | 6.83 | 0.51 | 0.58 | 0.49 | 6162668 |
1729809300 | 0.542 | 0.0197 | 3.77 | 0.54 | 0.55 | 0.5 | 67069 |
1729722900 | 0.5223 | 0.0562 | 12.06 | 0.55 | 0.56 | 0.491 | 200863 |
1729636500 | 0.4661 | 0.0014 | 0.30 | 0.47135 | 0.54 | 0.465 | 169955 |
1729550100 | 0.4647 | -0.0028 | -0.60 | 0.4579 | 0.47 | 0.429 | 33530 |
1729290900 | 0.4675 | 0.02 | 4.47 | 0.44 | 0.469 | 0.4103 | 72307 |
1729204500 | 0.4475 | 0.0375001 | 9.15 | 0.4376 | 0.47 | 0.3648 | 302911 |
1729118100 | 0.4099999 | 0.0040999 | 1.01 | 0.4337 | 0.4337 | 0.4 | 521980 |
1729031700 | 0.4059 | -0.0051 | -1.24 | 0.4217 | 0.4499 | 0.393 | 29881 |
1728945300 | 0.4109999 | -0.013 | -3.07 | 0.4318 | 0.45 | 0.405 | 38987 |
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