![Sagimet Biosciences Inc](/common/images/company/TG_0O2.png)
Sagimet Biosciences Inc (0O2)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.58 | -12.6086959263 | 4.5999999 | 4.5999999 | 4 | 1971 | 4.1011428 | DE |
4 | -0.4200001 | -9.45946171171 | 4.44 | 4.94 | 3.86 | 2859 | 4.29263886 | DE |
12 | -0.9800001 | -19.600002 | 5 | 6.85 | 3.86 | 2399 | 4.85171087 | DE |
26 | 1.5599999 | 63.4146300813 | 2.46 | 6.85 | 2.2999999 | 1824 | 4.73005708 | DE |
52 | -3.0800001 | -43.3802830986 | 7.1 | 7.25 | 2.2799999 | 1463 | 4.54202943 | DE |
156 | -11.4800001 | -74.0645167742 | 15.5 | 15.5 | 2.2799999 | 1383 | 4.60268491 | DE |
260 | -11.4800001 | -74.0645167742 | 15.5 | 15.5 | 2.2799999 | 1383 | 4.60268491 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739827620 | 4.12 | 0.08 | 1.98 | 4.12 | 4.12 | 4.12 | 246 |
1739568420 | 4.04 | -0.14 | -3.35 | 4 | 4.04 | 4 | 7441 |
1739482020 | 4.18 | -0.22 | -5.00 | 4.18 | 4.18 | 4.18 | 1000 |
1739395620 | 4.4 | -0.2 | -4.35 | 4.36 | 4.4 | 4.36 | 1051 |
1739309220 | 4.5999999 | 0.22 | 5.02 | 4.5999999 | 4.5999999 | 4.5999999 | 115 |
1739222820 | 4.38 | -0.56 | -11.34 | 4.34 | 4.54 | 4.34 | 1430 |
1738963620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
1738877220 | 4.94 | 0.24 | 5.11 | 4.88 | 4.94 | 4.78 | 3200 |
1738790820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
1738704420 | 4.7 | 0.1 | 2.17 | 4.44 | 4.88 | 4.44 | 1006 |
1738618020 | 4.5999999 | 0.74 | 19.17 | 4.3 | 4.6399999 | 4.3 | 3953 |
1738358820 | 3.86 | -0.06 | -1.53 | 3.86 | 3.86 | 3.86 | 20 |
1738272420 | 3.92 | -0.28 | -6.67 | 3.96 | 3.96 | 3.92 | 2252 |
1738186020 | 4.2 | 0.22 | 5.53 | 4.2 | 4.2 | 4.2 | 800 |
1738099620 | 3.98 | -0.32 | -7.44 | 4.5599999 | 4.5599999 | 3.98 | 3565 |
1738013220 | 4.3 | 0.24 | 5.91 | 3.9 | 4.86 | 3.9 | 10306 |
1737754020 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
1737667620 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
1737581220 | 4.0599999 | -0.36 | -8.14 | 4 | 4.08 | 3.92 | 3238 |
1737494820 | 4.42 | 0.1 | 2.31 | 4.44 | 4.44 | 4.4 | 6120 |
1737408420 | 4.32 | 0.1 | 2.37 | 4.32 | 4.32 | 4.32 | 52 |
1737149220 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.22 | 200 |
1737062820 | 4.26 | 0.1 | 2.40 | 4 | 4.26 | 4 | 1419 |
1736976420 | 4.16 | 0.16 | 4.00 | 4.08 | 4.16 | 4.04 | 1357 |
1736890020 | 4 | -0.22 | -5.21 | 4.54 | 4.54 | 4 | 3016 |
1736803620 | 4.22 | -0.74 | -14.92 | 5.25 | 5.25 | 4.22 | 400 |
1736544420 | 4.96 | -0.29 | -5.52 | 4.96 | 4.96 | 4.96 | 50 |
1736458020 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 350 |
1736371620 | 5.2 | -0.3 | -5.45 | 5.45 | 5.45 | 4.96 | 3638 |
1736285220 | 5.5 | -1.25 | -18.52 | 6.5 | 6.5 | 5.5 | 2615 |
1736198820 | 6.75 | 2.37 | 54.11 | 4.88 | 6.85 | 4.88 | 7513 |
1735939620 | 4.38 | -0.2 | -4.37 | 4.4 | 4.4 | 4.38 | 1730 |
1735853220 | 4.58 | -0.12 | -2.55 | 4.38 | 4.58 | 4.38 | 1530 |
1735594020 | 4.7 | -0.24 | -4.86 | 4.8 | 4.8 | 4.7 | 1653 |
1735334820 | 4.94 | 0.2 | 4.22 | 4.8 | 4.94 | 4.8 | 130 |
1734989220 | 4.74 | -0.18 | -3.66 | 4.84 | 4.86 | 4.7 | 3327 |
1734730020 | 4.92 | 0.06 | 1.23 | 4.78 | 4.92 | 4.78 | 1303 |
1734643620 | 4.86 | -0.74 | -13.21 | 4.86 | 4.86 | 4.86 | 69 |
1734557220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1734470820 | 5.6 | 0.2 | 3.70 | 5.65 | 6 | 5.6 | 13413 |
1734384420 | 5.4 | 1.22 | 29.19 | 4.3 | 5.8 | 4.3 | 7679 |
1734125220 | 4.18 | -0.14 | -3.24 | 4.22 | 4.22 | 4.18 | 1258 |
1734038820 | 4.32 | -0.22 | -4.85 | 4.42 | 4.42 | 4.32 | 321 |
1733952420 | 4.54 | -0.18 | -3.81 | 4.44 | 4.54 | 4.44 | 2000 |
1733866020 | 4.72 | -0.2 | -4.07 | 4.72 | 4.72 | 4.72 | 200 |
1733779620 | 4.92 | -0.13 | -2.57 | 4.9 | 4.92 | 4.9 | 280 |
1733520420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1733434020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1733347620 | 5.05 | 0 | 0.00 | 5 | 5.05 | 5 | 3276 |
1733261220 | 5.05 | -0.2 | -3.81 | 5.05 | 5.0999999 | 5.05 | 3083 |
1733174820 | 5.25 | -0.05 | -0.94 | 5.4 | 5.4 | 5.25 | 480 |
1732915620 | 5.3 | 0.25 | 4.95 | 5.3 | 5.3 | 5.3 | 850 |
1732829220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1732742820 | 5.05 | 0.59 | 13.23 | 5 | 5.05 | 5 | 1400 |
1732656420 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1732570020 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1732310820 | 4.46 | 0.14 | 3.24 | 4.46 | 4.46 | 4.46 | 250 |
1732224420 | 4.32 | 0.18 | 4.35 | 4.32 | 4.32 | 4.32 | 100 |
1732138020 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
1732051620 | 4.1399999 | -0.04 | -0.96 | 4.1399999 | 4.1399999 | 4.1399999 | 100 |
1731965220 | 4.18 | -0.18 | -4.13 | 4.54 | 4.54 | 4.18 | 1100 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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