BiomX Inc【PHGE】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	-0.0926	-18.0682926829	0.5125	0.515986	0.395	550200	0.42402944	CS
4	-1.1101	-72.5555555556	1.53	1.55	0.395	1283157	0.65454682	CS
12	-3.1801	-88.3361111111	3.6	3.62	0.3608	6576424	0.85045737	CS
26	-1.5601	-78.7929292929	1.98	8.5	0.3608	3515911	1.57426047	CS
52	-0.0632	-13.082177603	0.4831	8.5	0.245	3182566	1.12556523	CS
156	0.0999	31.21875	0.32	8.5	0.1301	1366639	1.00417108	CS
260	-5.0801	-92.3654545455	5.5	8.5	0.1301	886669	0.98594832	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
1782513000	0.3956	0.0006	0.15	0.3982	0.40225	0.3941	325567
1782426600	0.395	-0.02155	-5.17	0.42	0.435	0.395	922214
1782340200	0.4165499	-0.045	-9.75	0.45	0.4549	0.41175	321027
1782253800	0.46155	0.01155	2.57	0.431	0.5	0.431	372629
1782167400	0.45	-0.0699	-13.44	0.5125	0.5159859	0.45	584934
1781821800	0.5199	-0.0193	-3.58	0.543	0.546	0.51	208437
1781735400	0.5392	-0.0108	-1.96	0.5349	0.58	0.5254	366370
1781649000	0.55	-0.0049	-0.88	0.5404	0.5749	0.540101	444816
1781562600	0.5548999	0.0186999	3.49	0.5701	0.5907	0.5308	1004830
1781303400	0.5362	-0.1716	-24.24	0.72	0.7385	0.5165	13036416
1781217000	0.7078	0.068	10.63	0.6636	0.7354	0.643	385719
1781130600	0.6398	-0.0417	-6.12	0.66	0.671	0.62	251886
1781044200	0.6815	-0.0758	-10.01	0.7478	0.75	0.6501	273698
1780957800	0.7573	0.0373	5.18	0.7262	0.7573	0.6582	288617
1780698600	0.72	-0.1186	-14.14	0.8084	0.81	0.705	400938
1780612200	0.8386	-0.0296	-3.41	0.8378	0.8689	0.7301	694511
1780525800	0.8682	-0.0072	-0.82	0.8568	0.9595	0.7252999	681150
1780439400	0.8754	-0.1646	-15.83	0.988	1.03	0.8159999	961422
1780353000	1.04	-0.22	-17.46	1.1299999	1.16	1.01	1019347
1780093800	1.26	-0.3	-19.23	1.53	1.55	1.24	2161018
1780007400	1.56	0.01	0.65	1.48	1.89	1.45	5194944
1779921000	1.55	-0.07	-4.32	1.49	1.57	1.29	5025185
1779834600	1.62	0.8	98.41	1.52	1.73	1.43	69472477
1779489000	0.8165	0.0776	10.50	0.6571	0.9861	0.6336	14936134
1779402600	0.7389	0.142	23.79	0.6713	0.7887	0.55	21600580
1779316200	0.5969	0.2229	59.60	0.5261	0.713	0.38	222105393
1779229800	0.374	-0.0866	-18.80	0.453	0.453	0.3608	458016
1779143400	0.4606	-0.0709	-13.34	0.5315	0.5471	0.45	320373
1778884200	0.5315	-0.0527	-9.02	0.6141	0.6141	0.5006	289131
1778797800	0.5842	-0.0408	-6.53	0.64	0.64	0.5772	350214
1778711400	0.625	-0.01795	-2.79	0.6503	0.6503	0.6118	191102
1778625000	0.64295	-0.03305	-4.89	0.6717	0.676	0.6326	89579
1778538600	0.676	0.049	7.81	0.62	0.739899	0.59745	463100
1778279400	0.627	0.0079	1.28	0.6139	0.63	0.5929	141467
1778193000	0.6191	-0.0221	-3.45	0.64	0.64	0.6064	187428
1778106600	0.6412	-0.0388	-5.71	0.6882	0.71	0.64	508196
1778020200	0.68	-0.07	-9.33	0.75	0.7579	0.68	350242
1777933800	0.75	-0.0396	-5.02	0.744	0.78	0.7301	153651
1777674600	0.7896	-0.0604	-7.11	0.85	0.85	0.7504999	508130
1777588200	0.85	0.216	34.07	0.6366	0.93	0.62	1861279
1777501800	0.634	-0.226	-26.28	0.7	0.797	0.634	1153826
1777415400	0.86	-0.16	-15.69	1	1.03	0.86	561459
1777329000	1.02	-0.09	-8.11	1.1	1.11	1.0101	160694
1777069800	1.11	-0.09	-7.50	1.25	1.28	1.06	263923
1776983400	1.2	-0.23	-16.08	1.43	1.43	1.19	521780
1776897000	1.43	-0.04	-2.39	1.47	1.48	1.41	98658
1776810600	1.465	0.01	0.34	1.47	1.49	1.4	182752
1776724200	1.46	-0.38	-20.65	1.8	1.8	1.3999	603157
1776465000	1.84	-0.13	-6.60	1.92	1.92	1.7	181087
1776378600	1.97	0.04	2.07	1.92	2	1.9	1341531
1776292200	1.93	-0.28	-12.67	2.22	2.24	1.88	218587
1776205800	2.21	-0.42	-15.97	2.56	2.65	2.15	280887
1776119400	2.63	-0.26	-9.00	2.91	2.96	2.19	107321
1775860200	2.89	-0.1	-3.34	3.18	3.29	2.662	143539
1775773800	2.99	0.09	3.10	2.85	3	2.5	119435
1775687400	2.9	-0.08	-2.68	3	3.02	2.85	56823
1775601000	2.98	-0.09	-2.93	3.11	3.2	2.81	97529
1775514600	3.07	-0.59	-16.12	3.6	3.62	3.0099999	163677
1775169000	3.66	0.36	10.91	3.71	3.77	3.3248	61585
1775082600	3.3	-0.45	-12.09	3.76	4.0999	3.2101	74330
1774996200	3.754	-0.74	-16.39	4.53	5.63	3.59	305954
1774909800	4.49	-0.13	-2.81	4.62	4.62	4.28	28714