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	-0.0131	-3.61878453039	0.362	0.39	0.3037	63807	0.35102341	CS
4	-0.0601	-14.6943765281	0.409	0.42	0.3037	86567	0.34680401	CS
12	-0.0056	-1.57968970381	0.3545	0.46	0.2711	98502	0.36033384	CS
26	-1.0911	-75.7708333333	1.44	1.99	0.2711	85399	0.53920073	CS
52	-1.0011	-74.1555555556	1.35	3.2324	0.2711	77921	1.39579012	CS
156	-7.5511	-95.5835443038	7.9	8.3	0.2711	41238	2.32225472	CS
260	-20.8711	-98.3557964185	21.22	23	0.2711	36647	5.66795079	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
1782858900	0.3489	-0.0177	-4.83	0.3525	0.383	0.3037	105563
1782772500	0.3666	0.0339	10.19	0.3326	0.39	0.321	108313
1782513300	0.3327	-0.0072	-2.12	0.3494	0.3899	0.32001	26847
1782426900	0.3399	0.0035	1.04	0.388	0.389999	0.3308	49745
1782340500	0.3364	-0.0156	-4.43	0.362	0.3626	0.321	28566
1782254100	0.352	0.0142	4.20	0.321	0.376	0.321	23373
1782167700	0.3378	0.0007	0.21	0.34	0.34	0.3201	25437
1781822100	0.3371	0.0001	0.03	0.34	0.34	0.322	16835
1781735700	0.337	0.002	0.60	0.33	0.338	0.326	46920
1781649300	0.335	0.002	0.60	0.339	0.3714	0.326	116879
1781562900	0.333	-0.0061	-1.80	0.3391	0.3959559	0.32	304532
1781303700	0.3391	0.0051	1.53	0.3439999	0.42	0.305	518393
1781217300	0.334	-0.029	-7.99	0.357	0.368001	0.3335	23589
1781130900	0.363	-0.008	-2.16	0.37	0.37999	0.3501	17871
1781044500	0.371	0.001	0.27	0.37	0.3749	0.3454999	44543
1780958100	0.37	-0.001	-0.27	0.38	0.3896	0.37	20419
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