CalciMedica Inc【CALC】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	-0.0237	-2.41935483871	0.9796	1.15	0.89	555317	0.99935573	CS
4	0.0549	6.09322974473	0.901	1.15	0.54	3764490	0.64226315	CS
12	0.3359	54.1774193548	0.62	1.15	0.5297	1348144	0.66405367	CS
26	-4.8241	-83.4619377163	5.78	6.1775	0.4606	1255501	0.87426708	CS
52	-0.6641	-40.9938271605	1.62	7.2	0.4606	657175	1.06098517	CS
156	-2.7241	-74.0244565217	3.68	8.38	0.4606	241341	1.26679366	CS
260	-0.2141	-18.2991452991	1.17	8.59	0.4606	144978	1.28534355	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	0.9559	-0.0321	-3.25	0.98	1.09	0.9162	452660
1783377300	0.988	0.0226	2.34	0.9364	1.0251999	0.89	421387
1783031700	0.9654	-0.0746	-7.17	1.03	1.05	0.9324	406179
1782945300	1.04	0.01	0.97	0.9796	1.15	0.9792	941041
1782858900	1.03	0.04	4.36	0.9487	1.03	0.85	919337
1782772500	0.987	0.1711	20.97	0.8199999	1.03	0.780001	2079608
1782513300	0.8159	0.1897	30.29	0.6045	0.8159	0.5976	2921612
1782426900	0.6262	0.0289	4.84	0.5792	0.638908	0.5575	1382542
1782340500	0.5973	-0.206	-25.64	0.7945	0.825	0.54	57241004
1782254100	0.8033	0.0222	2.84	0.78	0.8266	0.7574999	56067
1782167700	0.7811	0.0257	3.40	0.783	0.8296	0.7559	33742
1781822100	0.7554	-0.0846	-10.07	0.86	0.86	0.7502	111719
1781735700	0.84	-0.018	-2.10	0.84	0.8924	0.84	50142
1781649300	0.858	-0.012	-1.38	0.8744	0.8772	0.8058999	143613
1781562900	0.87	0.003	0.35	0.9	0.9312	0.8605	52392
1781303700	0.867	-0.0245	-2.75	0.91	0.9504	0.867	91870
1781217300	0.8915	-0.04	-4.29	0.96	0.9701	0.8438	240624
1781130900	0.9315	0.0215	2.36	0.901	1.0149999	0.901	215280
1781044500	0.91	-0.048	-5.01	0.94	0.9828	0.88	235088
1780958100	0.958	-0.102	-9.62	1.06	1.06	0.9111	543309
1780698900	1.06	0.21	24.62	0.88	1.1399999	0.840001	2963671
1780612500	0.8506	0.0004	0.05	0.8247	0.91	0.7901	159378
1780526100	0.8502	0.0497	6.21	0.7765	0.8671	0.763	113756
1780439700	0.8005	-0.0415	-4.93	0.842	0.85485	0.7501	242597
1780353300	0.842	0.0250001	3.06	0.85	0.86715	0.83	154808
1780094100	0.8169999	-0.053	-6.09	0.919	0.92	0.7549	311152
1780007700	0.87	0.1254	16.84	0.7403999	0.8912	0.74	221306
1779921300	0.7446	-0.0154	-2.03	0.7599	0.7602	0.7068	129160
1779834900	0.76	0.1311	20.85	0.6408	0.7899	0.6388	292018
1779489300	0.6289	-0.0011	-0.17	0.615	0.649999	0.615	50067
1779402900	0.63	-0.015	-2.33	0.645	0.6571	0.6069	115849
1779316500	0.645	0.0276001	4.47	0.6274999	0.689899	0.6145	70103
1779230100	0.6173999	-0.0026	-0.42	0.6203999	0.642296	0.5805	71993
1779143700	0.62	-0.0371	-5.65	0.65	0.655	0.62	95766
1778884500	0.6571	-0.0229	-3.37	0.6899999	0.7238	0.651	241819
1778798100	0.68	-0.0099	-1.43	0.67	0.721	0.6505	80968
1778711700	0.6899	0.0597	9.47	0.6129	0.727099	0.6129	350760
1778625300	0.6302	0.0392	6.63	0.6159	0.641499	0.5901	96535
1778538900	0.591	-0.038	-6.04	0.6267	0.6413	0.591	49455
1778279700	0.629	-0.0064	-1.01	0.64	0.6425999	0.6103	57586
1778193300	0.6354	0.0130001	2.09	0.6341	0.6778999	0.6118	266886
1778106900	0.6223999	0.0208999	3.47	0.61	0.6418	0.5901	72404
1778020500	0.6015	0.0162	2.77	0.5941	0.62	0.5901	50608
1777934100	0.5853	-0.0033	-0.56	0.578	0.61	0.5772	86617
1777674900	0.5886	-0.0014	-0.24	0.6	0.6165	0.5732	156037
1777588500	0.59	0.033	5.92	0.5649999	0.605299	0.535	153937
1777502100	0.557	-0.0195	-3.38	0.59	0.59	0.557	79927
1777415700	0.5765	-0.0136	-2.30	0.5979	0.5979	0.5296999	236717
1777329300	0.5901	0.0056	0.96	0.58	0.6048	0.58	74524
1777070100	0.5845	0.0045	0.78	0.5901	0.6052999	0.5842	95853
1776983700	0.58	-0.026	-4.29	0.619	0.63	0.58	151647
1776897300	0.606	0.0014	0.23	0.616	0.6459	0.606	71548
1776810900	0.6046	-0.0573	-8.66	0.6485	0.66	0.5951	268929
1776724500	0.6619	0.0589	9.77	0.605	0.668	0.605	186948
1776465300	0.603	-0.007	-1.15	0.62	0.62815	0.6	71903
1776378900	0.61	-0.0251	-3.95	0.6299	0.6425	0.5898989	274473
1776292500	0.6351	0.0141	2.27	0.62	0.6425	0.6056	137302
1776206100	0.621	-0.0049	-0.78	0.6245	0.6631	0.619	79700
1776119700	0.6259	0.0081	1.31	0.628	0.698	0.62	135130
1775860500	0.6178	-0.0332	-5.10	0.66	0.66	0.6075	169492
1775774100	0.651	0.028	4.49	0.6231	0.6999	0.6098	479181
1775687700	0.623	-0.018	-2.81	0.6252	0.6422	0.6039	328197