Altimmune Inc【ALT】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	-0.39	-5.02577319588	7.76	8.05	7.17	1884237	7.64670988	CS
4	-1.39	-15.8675799087	8.76	10.88	7.17	3468831	8.73910778	CS
12	1.28	21.0180623974	6.09	11.16	5.92	3154081	8.23508944	CS
26	0.7	10.4947526237	6.67	11.16	5.275	2796993	7.55127388	CS
52	-3.76	-33.7825696316	11.13	14.84	5.275	3774248	8.67224002	CS
156	-1.54	-17.2839506173	8.91	23.49	2.09	2930944	8.11858538	CS
260	5.59	314.04494382	1.78	35.1	1.6	2524283	9.70250341	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
1735601700	7.32	-0.35	-4.56	7.46	7.61	7.17	2101902
1735342500	7.67	-0.33	-4.13	7.9	8.03	7.48	1910887
1735256100	8	0.45	5.96	7.47	8.05	7.3746	2184507
1735077840	7.55	-0.21	-2.71	7.76	7.8	7.5	1339650
1734996900	7.76	-0.49	-5.94	8.22	8.25	7.69	2882313
1734737700	8.25	0.07	0.86	8.31	8.75	8.18	4890143
1734651300	8.18	0.28	3.54	8.1	8.47	7.87	2836014
1734564900	7.9	-0.5	-5.95	8.38	8.58	7.7045	4727465
1734478500	8.4	-0.6	-6.67	8.85	8.882	8.32	2835248
1734392100	9	-0.03	-0.33	9.06	9.59	8.9503	2673223
1734132900	9.03	0.44	5.12	8.64	9.1649999	8.4603	3010695
1734046500	8.59	-0.15	-1.72	8.83	9.1	8.48	2503420
1733960100	8.74	-0.27	-3.00	9.05	9.1499	8.65	3212944
1733873700	9.01	-0.63	-6.54	9.59	9.95	8.945	2810797
1733787300	9.64	0.53	5.82	9.14	9.7899	9.01	2767608
1733528100	9.11	-0.03	-0.33	9.16	9.9	9.035	3319167
1733441700	9.14	-0.71	-7.21	10.02	10.11	9.07	4674838
1733355300	9.85	1.06	12.06	9.41	10.88	9.19	10965622
1733268900	8.7899999	-0.06	-0.68	8.76	9.49	8.64	4261352
1733182500	8.85	0.28	3.27	8.59	8.8699999	8.57	1720043
1732917840	8.57	-0.16	-1.83	8.7899999	8.8749	8.48	1145004
1732750500	8.73	0.3	3.56	8.43	9	8.23	2236057
1732664100	8.43	-0.14	-1.63	8.68	9.23	8.39	2124178
1732577700	8.57	-0.11	-1.27	8.93	9.19	8.52	2152389
1732318500	8.68	0.28	3.27	8.42	8.84	8.28	2233218
1732232100	8.405	0.35	4.41	8.06	9.055	7.91	4396867
1732145700	8.05	0.58	7.76	7.61	8.4201	7.519	4747792
1732059300	7.47	0.32	4.48	7.04	7.48	6.9809	2778131
1731972900	7.15	-0.46	-6.04	7.55	7.59	6.945	4481002
1731713700	7.61	-0.85	-9.99	8.27	8.5399999	7.455	5397366
1731627300	8.455	-1.07	-11.19	9.55	9.7	8.33	5157081
1731540900	9.52	0.03	0.32	9.75	11.16	9.46	10075101
1731454500	9.49	2.14	29.12	7.62	10.02	7.46	18534924
1731368100	7.35	-0.33	-4.30	7.89	7.96	6.92	4778104
1731108900	7.68	0.22	2.95	7.45	7.68	7.365	1936030
1731022500	7.46	0.15	2.05	7.75	8.05	7.4	4230961
1730936100	7.31	0.28	3.98	7.26	7.41	7.082	2557581
1730849700	7.03	0.24	3.53	6.76	7.03	6.64	1678648
1730763300	6.79	0.05	0.74	6.69	6.835	6.45	2057816
1730500500	6.74	0	0.00	6.82	7.2	6.62	2125439
1730414100	6.74	-0.02	-0.30	6.74	6.855	6.58	1654424
1730327700	6.76	-0.6	-8.15	7.28	7.31	6.74	2304925
1730241300	7.36	0.35	4.99	7.04	7.575	6.85	3568110
1730154900	7.01	0.32	4.78	6.82	7.185	6.765	1858571
1729895700	6.69	-0.08	-1.11	6.85	7.05	6.69	1287674
1729809300	6.765	0.04	0.67	6.74	6.965	6.65	1478428
1729722900	6.72	-0.08	-1.18	6.74	6.85	6.5199999	1466657
1729636500	6.8	-0.1	-1.45	6.9	6.96	6.67	915935
1729550100	6.9	0.02	0.29	6.9	6.97	6.63	1212627
1729290900	6.88	0.09	1.33	6.79	7.11	6.66	1378682
1729204500	6.79	-0.07	-1.02	6.84	7.14	6.709	1467194
1729118100	6.86	-0.18	-2.56	7.14	7.14	6.505	2504018
1729031700	7.04	0.61	9.49	6.46	7.24	6.43	2734772
1728945300	6.43	0.13	2.06	6.29	6.45	6.2325	1138059
1728686100	6.3	0.28	4.65	6.0199999	6.345	5.94	1870704
1728599700	6.0199999	-0.09	-1.47	6.07	6.08	5.92	1733046
1728513300	6.11	-0.13	-2.08	6.25	6.3	6.075	1201418
1728426900	6.24	0.14	2.30	6.09	6.495	6.05	1630786
1728340500	6.1	-0.13	-2.09	6.2699999	6.2699999	6.035	1390023
1728081300	6.23	0.08	1.30	6.25	6.295	6.11	1184008
1727994900	6.15	-0.12	-1.91	6.22	6.2699999	6.0599999	1210471
1727908500	6.2699999	-0.02	-0.32	6.22	6.3099999	6.09	1538205
1727822100	6.29	0.15	2.44	6.13	6.485	5.86	3656333