Climb Bio Inc【CLYM】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	0.4	2.94117647059	13.6	14.415	12.84	1610455	13.47959289	CS
4	2.88	25.8992805755	11.12	14.415	10.71	1611490	12.76482915	CS
12	5.03	56.0758082497	8.97	14.415	7.91	1236361	11.47339594	CS
26	8.86	172.373540856	5.14	14.415	3.74	882911	9.62952629	CS
52	12.65	937.037037037	1.35	14.415	1.32	899381	6.12987817	CS
156	8.97	178.330019881	5.03	14.415	1.05	643101	5.31450163	CS
260	8.97	178.330019881	5.03	14.415	1.05	643101	5.31450163	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
1783722900	14	0.18	1.30	13.88	14.27	13.36	1254239
1783636500	13.82	0.25	1.84	13.57	13.94	13.13	1293909
1783550100	13.57	0.15	1.12	13.11	13.775	13	1401869
1783463700	13.42	0.15	1.13	13.36	13.71	12.84	1452992
1783377300	13.27	0.37	2.87	13.6	14.415	13.13	2293049
1783031700	12.9	-0.39	-2.93	13.095	13.49	12.43	1176705
1782945300	13.29	0.25	1.92	12.89	13.59	12.34	1912369
1782858900	13.04	-0.32	-2.40	13.54	13.69	12.79	1566519
1782772500	13.36	0.28	2.14	13.08	13.585	12.92	1160590
1782513300	13.08	0.42	3.32	12.51	13.16	12.42	6319959
1782426900	12.66	-0.09	-0.71	12.86	13.46	12.6	1185617
1782340500	12.75	0.45	3.66	12.48	12.81	12	1566697
1782254100	12.3	0.12	0.99	12.18	12.5792	11.88	1195048
1782167700	12.18	0.73	6.38	11.52	12.48	11.51	1431164
1781822100	11.45	0.11	0.97	11.66	12.1808	11.09	1245871
1781735700	11.34	0.63	5.88	10.82	11.8	10.81	905937
1781649300	10.71	-0.78	-6.79	11.51	11.795	10.71	864671
1781562900	11.49	0.05	0.44	11.66	11.87	11.27	1174898
1781303700	11.44	0.53	4.86	11.12	11.77	10.81	858959
1781217300	10.91	0.11	1.02	10.72	11.25	10.66	1107646
1781130900	10.8	-0.34	-3.01	11.14	11.66	10.6387	587770
1781044500	11.135	0.37	3.39	10.78	11.4799	10.37	3678454
1780958100	10.77	0.22	2.09	11.05	11.945	10.73	2228434
1780698900	10.55	-0.36	-3.30	10.77	11.6	10.38	985592
1780612500	10.91	0.47	4.50	10.25	11.14	10.1516	1210753
1780526100	10.44	-0.76	-6.79	11.01	11.34	10.3601	1299808
1780439700	11.2	-0.6	-5.08	11.75	11.75	10.65	1424683
1780353300	11.8	0.84	7.66	10.83	12.18	10.56	2482140
1780094100	10.96	-0.38	-3.35	11.24	11.56	10.86	605316
1780007700	11.34	-0.62	-5.18	11.85	12	10.9509	929138
1779921300	11.96	0.57	5.00	11.44	12.2	11.375	1029677
1779834900	11.39	0.39	3.55	11.19	11.57	11.1346	676545
1779489300	11	0.09	0.82	11.01	11.2675	10.64	454151
1779402900	10.91	0.39	3.71	10.39	11.0399	10.39	604073
1779316500	10.52	0.87	9.02	9.65	10.575	9.65	697427
1779230100	9.65	-0.23	-2.33	9.71	9.93	9.25	516095
1779143700	9.88	-0.92	-8.52	10.8	10.8	9.6329	634645
1778884500	10.8	-0.53	-4.68	11.04	11.1699	10.6241	655230
1778798100	11.33	-0.08	-0.70	11.72	11.73	11.055	435820
1778711700	11.41	0.24	2.15	11.17	11.5	10.865	375353
1778625300	11.17	0.05	0.45	11.22	11.335	10.8	310860
1778538900	11.12	-0.25	-2.20	11.48	12.48	11.09	1248725
1778279700	11.37	-0.54	-4.53	12.07	12.24	11.32	1139414
1778193300	11.91	-0.31	-2.54	12.48	12.48	11.66	929988
1778106900	12.22	0.77	6.72	11.48	12.35	11.3129	1334260
1778020500	11.45	1.76	18.16	9.93	11.49	9.93	1788189
1777934100	9.69	0.78	8.75	8.88	9.72	8.88	819822
1777674900	8.91	0.03	0.34	8.89	9.1	7.91	1791137
1777588500	8.88	0.1	1.14	8.82	9.05	8.39	1011501
1777502100	8.78	-0.48	-5.18	9.1	9.34	8.7464	1225313
1777415700	9.26	-0.24	-2.53	10.005	10.1	9.1201	2685086
1777329300	9.5	0.36	3.94	9.13	9.93	9.13	433760
1777070100	9.14	0.12	1.33	9.14	9.27	8.7	260959
1776983700	9.02	-0.28	-3.01	9.2899999	9.442	8.71	484020
1776897300	9.3	-0.07	-0.75	9.46	10	9.11	1532529
1776810900	9.3699999	0.4	4.46	9.24	9.9	9.13	805854
1776724500	8.97	-0.19	-2.07	9.19	9.32	8.85	598189
1776465300	9.16	0.34	3.85	8.97	9.4	8.59	447397
1776378900	8.82	0.17	1.97	8.67	8.95	8.35	378192
1776292500	8.65	-0.2	-2.26	9.18	9.18	8.17	830214
1776206100	8.85	0.22	2.55	8.75	9.25	8.67	433689
1776119700	8.63	0.22	2.62	8.35	9	8.25	434426