Matinas Biopharma Holdings Inc【MTNB】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	0.01	1.26582278481	0.79	0.8811	0.715601	99990	0.80235359	CS
4	0.24	42.8571428571	0.56	0.8811	0.4838	403157	0.58436258	CS
12	0.169	26.7828843106	0.631	0.8811	0.48	152045	0.58355441	CS
26	0.069	9.439124487	0.731	0.975	0.48	87974	0.59946959	CS
52	-0.05	-5.88235294118	0.85	3.09	0.48	202016	1.61777379	CS
156	0.39	95.1219512195	0.41	4.49	0.09	1271261	0.48959902	CS
260	-0.02	-2.43902439024	0.82	4.49	0.09	1089542	0.61668511	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	0.789	-0.011	-1.38	0.78	0.8	0.76	24528
1780612200	0.8	0.022	2.83	0.767	0.8051	0.7607	11030
1780525800	0.778	0.012	1.57	0.8041	0.81	0.7385	91341
1780439400	0.766	-0.106	-12.16	0.8769	0.8811	0.766	216370
1780353000	0.872	0.062	7.65	0.7951	0.8799	0.78	140817
1780093800	0.81	0.0155	1.95	0.79	0.83	0.715601	40394
1780007400	0.7945	0.064	8.76	0.7	0.8539	0.7	56788
1779921000	0.7305	0.0025	0.34	0.7062	0.7499	0.6901	34286
1779834600	0.728	0.0239001	3.39	0.6623	0.7931	0.65	110304
1779489000	0.7040999	0.0341999	5.11	0.6498	0.71	0.6208	42467
1779402600	0.6699	0.032	5.02	0.5895	0.6699	0.58	96070
1779316200	0.6379	0.0809	14.52	0.4838	0.6387	0.4838	317208
1779229800	0.557	0.017	3.15	0.551	0.771	0.4838	6257502
1779143400	0.54	-0.021	-3.74	0.5604	0.59	0.5265	41452
1778884200	0.561	-0.0111	-1.94	0.5649999	0.6005	0.5598999	38707
1778797800	0.5721	0.0081001	1.44	0.5750999	0.5790999	0.5646	11815
1778711400	0.5639999	-0.026	-4.41	0.5897	0.59	0.5639999	35670
1778625000	0.59	-0.0502	-7.84	0.637	0.6399	0.59	74934
1778538600	0.6402	0.002151	0.34	0.61	0.665	0.6001	26474
1778279400	0.638049	-0.006951	-1.08	0.56	0.6449	0.56	16347
1778193000	0.645	-0.035	-5.15	0.66	0.6664	0.6359	16735
1778106600	0.68	0.029	4.45	0.66	0.7000999	0.66	44041
1778020200	0.651	-0.019	-2.84	0.6571	0.6996	0.65	20931
1777933800	0.67	-0.029	-4.15	0.699	0.699	0.6665	16923
1777674600	0.699	0.0486	7.47	0.66	0.699	0.635	33415
1777588200	0.6504	0.0374	6.10	0.627	0.67	0.580001	56950
1777501800	0.613	0.0171	2.87	0.6	0.623	0.588714	32400
1777415400	0.5959	-0.0241	-3.89	0.62	0.62	0.5959	6490
1777329000	0.62	0.01	1.64	0.5684	0.62	0.5684	21799
1777069800	0.61	-0.007	-1.13	0.6209	0.6209	0.596	22040
1776983400	0.617	0.0568	10.14	0.63	0.63	0.5503	65688
1776897000	0.5602	0.0101	1.84	0.5506	0.5699999	0.5506	19043
1776810600	0.5501	0.0011	0.20	0.56	0.5699999	0.549	30321
1776724200	0.549	0.049	9.80	0.49	0.5598999	0.49	79708
1776465000	0.5	-0.015	-2.91	0.53	0.545	0.5	32698
1776378600	0.515	-0.01	-1.90	0.5089	0.525	0.49	38098
1776292200	0.525	-0.004	-0.76	0.5145999	0.543	0.5001	33363
1776205800	0.529	0.026	5.17	0.4914	0.5329	0.4914	116771
1776119400	0.503	0.003	0.60	0.51	0.5299	0.501	5868
1775860200	0.5	-0.0049	-0.97	0.539	0.5399	0.5	15109
1775773800	0.5049	0.0149	3.04	0.48	0.5357	0.48	13470
1775687400	0.49	-0.0125	-2.49	0.5	0.515	0.4801	20253
1775601000	0.5024999	-0.0475	-8.64	0.53	0.54	0.48	34410
1775514600	0.55	0.0035	0.64	0.51	0.55	0.48	15248
1775169000	0.5465	-0.0035	-0.64	0.5466	0.55	0.4801	15473
1775082600	0.55	0.05	10.00	0.55	0.55	0.5022	21080
1774996200	0.5	-0.067	-11.82	0.56	0.5669999	0.4801	55107
1774909800	0.5669999	0.0062999	1.12	0.5699999	0.6137	0.5669999	9814
1774650600	0.5607	-0.0357	-5.99	0.5995	0.6299	0.5607	63187
1774564200	0.5964	0.0264001	4.63	0.5807	0.6129	0.5807	16796
1774477800	0.5699999	-0.04	-6.56	0.591	0.636	0.5699999	19650
1774391400	0.61	-0.0201	-3.19	0.6559	0.6559	0.6015	15893
1774305000	0.6301	-0.0099	-1.55	0.5615	0.6375	0.5615	54356
1774045800	0.64	0.05	8.47	0.5858	0.64	0.5814009	29656
1773959400	0.59	-0.005	-0.84	0.62	0.6299	0.5603	14554
1773873000	0.595	-0.0426	-6.68	0.6113	0.6399	0.595	7216
1773786600	0.6375999	0.0238999	3.89	0.6163	0.6375999	0.5953	14105
1773700200	0.6137	-0.0292	-4.54	0.6324	0.6486	0.5887	23671
1773441000	0.6429	0.0049	0.77	0.631	0.65	0.612	8114
1773354600	0.638	0	0.00	0.6389	0.6391	0.61	19470
1773268200	0.638	0.0347001	5.75	0.62	0.6449	0.62	10713
1773181800	0.6032999	-0.0004	-0.07	0.6	0.6302	0.6	13003
1773095400	0.6037	0.0027	0.45	0.6175	0.6175	0.5839	6543
1772839800	0.601	0.025	4.34	0.5822	0.618	0.5822	23745