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	0.08	9.41176470588	0.85	1.14	0.7501	726842	1.01764091	CS
4	0.3033	48.3963618956	0.6267	1.14	0.5805	305851	0.90561892	CS
12	0.0749	8.75920944919	0.8551	1.14	0.507	234633	0.75910134	CS
26	-3.44	-78.7185354691	4.37	7.2	0.4606	711302	1.17521004	CS
52	-0.96	-50.7936507937	1.89	7.2	0.4606	387902	1.35750932	CS
156	-4.07	-81.4	5	8.59	0.4606	150591	1.66108121	CS
260	-0.24	-20.5128205128	1.17	8.59	0.4606	90206	1.6729171	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
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
1775601300	0.641	0.0169	2.71	0.6299	0.76	0.624	678934
1775514900	0.6241	0.0391	6.68	0.6011	0.629999	0.5699999	192529
1775169300	0.585	-0.0032	-0.54	0.5699999	0.6199	0.55	171848
1775082900	0.5881999	0.0481999	8.93	0.556	0.618	0.5401	150794
1774996500	0.54	0.02	3.85	0.52	0.5557	0.507	83330
1774910100	0.52	-0.049	-8.61	0.56	0.608484	0.52	94817
1774650900	0.5689999	-0.0135	-2.32	0.6	0.61	0.5689999	144133
1774564500	0.5825	0.0065	1.13	0.5852	0.64	0.5779	139827
1774478100	0.576	-0.0447	-7.20	0.63	0.6448	0.5696	190239
1774391700	0.6207	-0.0259	-4.01	0.617	0.6717	0.6	157873
1774305300	0.6465999	0.0689999	11.95	0.599	0.6824	0.599	328492
1774046100	0.5776	-0.1599	-21.68	0.7154	0.7252999	0.5776	381818
1773959700	0.7375	-0.0849	-10.32	0.7771	0.7771	0.705	304214
1773873300	0.8224	-0.0111	-1.33	0.839	0.8716	0.7669	410140
1773786900	0.8335	-0.0632	-7.05	0.8908	0.92999	0.82201	249492
1773700500	0.8967	0.0667	8.04	0.8551	0.92	0.8133	433498
1773441300	0.83	0.104	14.33	0.729	0.89	0.729	875154
1773354900	0.726	0.0341	4.93	0.7092	0.738	0.7050999	278569
1773268500	0.6919	0.0169	2.50	0.675	0.7401	0.675	318169
1773182100	0.675	-0.0561	-7.67	0.73	0.7383999	0.6521	239690
1773095700	0.7311	0.0041	0.56	0.73	0.773	0.705	312321