CollPlant Biotechnologies Ltd【CLGN】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	-0.049	-11.6666666667	0.42	0.449	0.379	82709	0.40029756	CS
4	-0.0297	-7.41202894934	0.4007	0.4574	0.3601	44640	0.40977419	CS
12	-0.266	-41.7582417582	0.637	0.85	0.2711	86502	0.39427192	CS
26	-1.639	-81.5422885572	2.01	2.0799	0.2711	78516	0.64764061	CS
52	-1.849	-83.2882882883	2.22	3.2324	0.2711	79490	1.49418985	CS
156	-6.999	-94.9660786974	7.37	8.9	0.2711	39539	2.48267127	CS
260	-17.729	-97.9502762431	18.1	23.49	0.2711	36754	6.36499151	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
1780698900	0.371	-0.0239	-6.05	0.4089999	0.4099	0.37	39938
1780612500	0.3948999	-0.004999	-1.25	0.391	0.4055	0.3801	57318
1780526100	0.399899	-0.000201	-0.05	0.4089999	0.42	0.3912	69687
1780439700	0.4001	-0.0009	-0.22	0.4069999	0.42	0.3901009	15856
1780353300	0.401	-0.001	-0.25	0.4	0.449	0.3901009	120536
1780094100	0.402	-0.003	-0.74	0.42	0.4428	0.4	150146
1780007700	0.405	-0.0051	-1.24	0.401	0.42	0.3912	38896
1779921300	0.4101	-0.0049	-1.18	0.42	0.4387	0.4101	44850
1779834900	0.415	-0.0114	-2.67	0.4116	0.4199	0.3924	7433
1779489300	0.4264	0.00595	1.42	0.4145	0.4264	0.402486	15000
1779402900	0.42045	-0.02955	-6.57	0.4574	0.4574	0.39	33832
1779316500	0.45	0.0301	7.17	0.42	0.45	0.42	12040
1779230100	0.4199	-0.0149	-3.43	0.43	0.43	0.4101	9538
1779143700	0.4348	-0.005	-1.14	0.4417	0.4467	0.3773	38614
1778884500	0.4398	0.0201	4.79	0.4349	0.44	0.420001	28607
1778798100	0.4197	0.001	0.24	0.429	0.43	0.3600999	58023
1778711700	0.4187	0.0137	3.38	0.4099	0.4246	0.38	96909
1778625300	0.405	0.0117	2.97	0.4	0.42	0.3837999	21363
1778538900	0.3933	-0.0089	-2.21	0.39	0.43	0.39	9092
1778279700	0.4022	0.0093	2.37	0.4007	0.42	0.385001	20421
1778193300	0.3929	-0.0201	-4.87	0.424	0.4399	0.3799	24331
1778106900	0.413	0.0129	3.22	0.4	0.4335	0.3797	59900
1778020500	0.4001	-0.0179	-4.28	0.4269	0.4269	0.4001	47117
1777934100	0.418	0.007379	1.80	0.426	0.43175	0.3958	28820
1777674900	0.410621	0.027722	7.24	0.3676	0.4275	0.3644	30559
1777588500	0.382899	0.010399	2.79	0.365	0.437	0.3572	50915
1777502100	0.3725	-0.0176	-4.51	0.3469999	0.385	0.3401	466187
1777415700	0.3901	-0.0199	-4.85	0.4099999	0.4586	0.39	53981
1777329300	0.4099999	-0.006	-1.44	0.43	0.46	0.4001	128483
1777070100	0.416	0.0594001	16.66	0.37	0.419399	0.37	23146
1776983700	0.3565999	-0.0357	-9.10	0.4034	0.4064	0.3506	17177
1776897300	0.3923	0.0083	2.16	0.4089999	0.4099999	0.381	20854
1776810900	0.384	0.0131	3.53	0.369	0.4	0.369	55178
1776724500	0.3709	0.0139	3.89	0.364	0.42	0.343	495963
1776465300	0.357	0.0047	1.33	0.3453	0.4138	0.3301	396837
1776378900	0.3523	0.0325001	10.16	0.3279	0.385438	0.301	196051
1776292500	0.3197999	0.0264999	9.04	0.29	0.365	0.2711	365864
1776206100	0.2933	-0.0287	-8.91	0.33	0.336	0.275	273296
1776119700	0.322	-0.06	-15.71	0.4	0.4001	0.31	207439
1775860500	0.382	-0.002	-0.52	0.3893	0.416	0.3801	59192
1775774100	0.384	0.045	13.27	0.3364	0.386	0.3364	64215
1775687700	0.339	-0.02	-5.57	0.3545	0.39	0.3173	281669
1775601300	0.359	-0.082	-18.59	0.48	0.48	0.3461	174710
1775514900	0.441	-0.088	-16.64	0.49	0.52	0.4333	102896
1775169300	0.529	-0.0049	-0.92	0.5669999	0.5669999	0.499	88478
1775082900	0.5339	-0.0021	-0.39	0.53	0.54	0.52	17697
1774996500	0.536	-0.054	-9.15	0.622	0.622	0.515	72774
1774910100	0.59	-0.0337	-5.40	0.6522	0.7099	0.59	24087
1774650900	0.6237	-0.0363	-5.50	0.71	0.71	0.6	31745
1774564500	0.66	-0.0902	-12.02	0.66	0.85	0.6162	103471
1774478100	0.7502	0.0391	5.50	0.7215	0.7924	0.65	40971
1774391700	0.7111	0.1041	17.15	0.6	0.74	0.59	39370
1774305300	0.607	-0.008	-1.30	0.62	0.62	0.5851	16611
1774046100	0.615	0.0238001	4.03	0.586	0.615	0.580001	3929
1773959700	0.5911999	-0.0188	-3.08	0.6098	0.632	0.5901	10653
1773873300	0.61	0.01	1.67	0.63	0.639	0.6	40789
1773786900	0.6	-0.0098	-1.61	0.6	0.6299	0.6	14472
1773700500	0.6098	0.0248	4.24	0.589	0.61	0.585	9595
1773441300	0.585	-0.007	-1.18	0.637	0.6379899	0.5835	38501
1773354900	0.592	-0.019	-3.11	0.6	0.68	0.585	18740
1773268500	0.611	-0.0101	-1.63	0.61	0.64	0.61	18850
1773182100	0.6211	-0.0089	-1.41	0.66	0.66	0.61	29259
1773095700	0.63	0.024	3.96	0.6135	0.6845	0.6061	11102