COMPASS Pathways PLC【CMPS】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	0.0253	0.184402332362	13.72	14.15	11.56	6993779	13.30103492	DR
4	2.2653	19.7325783972	11.48	15.4	11.15	4145624	13.26790462	DR
12	6.9453	102.136764706	6.8	15.4	6.55	4886216	11.19677534	DR
26	6.5553	91.1724617524	7.19	15.4	4.88	3817651	9.48062992	DR
52	10.1903	286.64697609	3.555	15.4	3.45	2773498	8.16573515	DR
156	2.8253	25.8727106227	10.92	15.4	2.25	1512770	7.10962145	DR
260	-23.4947	-63.0899570354	37.24	49.515	2.25	1055127	8.86524053	DR

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	13.64	0.04	0.29	13.935	14.015	13.005	4184680
1783636500	13.6	-0.37	-2.61	13.98	14.04	13.46	3020364
1783550100	13.965	0.98	7.51	12.772	13.97	12.65	7527022
1783463700	12.99	0.15	1.17	11.75	13.23	11.56	14227520
1783377300	12.84	-0.78	-5.73	13.72	14.15	12.83	3200208
1783031700	13.62	0.33	2.48	13.36	13.8	12.7842	4103161
1782945300	13.29	-0.86	-6.08	14	14.13	13.27	4741944
1782858900	14.15	-0.92	-6.10	15.08	15.39	14.14	3464920
1782772500	15.07	0.25	1.69	14.65	15.4	14.27	3600137
1782513300	14.82	1.24	9.13	13.55	14.94	13.3401	5477668
1782426900	13.58	1	7.95	12.7	13.63	12.7	3170467
1782340500	12.58	-0.07	-0.55	12.74	13.5	12.34	4093314
1782254100	12.65	0.02	0.16	12.21	13	12.2	2360537
1782167700	12.63	0.1	0.80	12.795	13.15	12.4	3289197
1781822100	12.53	0.59	4.94	12.2	12.57	11.92	3623676
1781735700	11.94	0.45	3.92	11.59	12.33	11.5105	2076897
1781649300	11.49	-0.3	-2.54	11.72	11.9	11.15	2055391
1781562900	11.79	-0.29	-2.40	12.4	12.49	11.64	2075722
1781303700	12.08	0.67	5.87	11.48	12.37	11.4467	2513139
1781217300	11.41	0.38	3.45	11.2	11.46	10.724	3672790
1781130900	11.03	-0.23	-2.04	11.19	11.79	11.02	2159222
1781044500	11.26	-0.47	-4.01	11.84	12	10.81	3543256
1780958100	11.73	-0.38	-3.14	12.39	12.39	11.542	3099224
1780698900	12.11	-0.94	-7.20	12.94	13.0325	11.74	4269006
1780612500	13.05	0.36	2.84	12.6	13.82	12.528	3529466
1780526100	12.69	-0.64	-4.80	13.36	13.39	12.5	3189897
1780439700	13.33	-0.86	-6.06	14.18	14.36	13.301	5383760
1780353300	14.19	1.13	8.65	13.33	14.76	13.09	8941794
1780094100	13.06	1.14	9.56	11.885	13.1	11.8	4558587
1780007700	11.92	0.07	0.59	11.785	12.075	11.39	2565280
1779921300	11.85	-0.38	-3.07	12.22	12.3	11.55	2852945
1779834900	12.225	0.41	3.51	12.27	12.48	11.965	3868981
1779489300	11.81	0.22	1.90	12.038	12.235	11.59	3871457
1779402900	11.59	0.72	6.62	10.71	12.03	10.7	6205164
1779316500	10.87	0.8	7.94	10.2	10.98	10.15	3921720
1779230100	10.07	-0.49	-4.64	10.58	10.58	9.83	4134594
1779143700	10.56	0.19	1.83	11.635	11.65	10.2917	7035555
1778884500	10.37	-0.25	-2.35	10.35	10.69	10.045	3132097
1778798100	10.62	-0.34	-3.10	10.74	11.275	10.5201	4478896
1778711700	10.96	1.59	16.97	9.85	11.08	9.61	8638254
1778625300	9.3699999	-0.28	-2.90	9.5	9.555	9.22	1803799
1778538900	9.65	-0.26	-2.62	9.91	9.97	9.55	2477008
1778279700	9.91	0.52	5.54	9.4	9.97	9.345	3527117
1778193300	9.39	-0.37	-3.79	9.72	9.8	9.14	2808047
1778106900	9.76	0.44	4.72	9.4521	9.8	9.16	2437782
1778020500	9.32	-0.2	-2.10	9.5	9.571	9.1199999	2659862
1777934100	9.52	0.51	5.66	9.17	9.625	9.02	6386190
1777674900	9.01	-0.05	-0.55	9.09	9.1557	8.76	3469598
1777588500	9.06	0.68	8.11	8.5399999	9.06	8.22	2682638
1777502100	8.38	-0.06	-0.71	8.45	8.57	8.25	2111003
1777415700	8.44	-0.45	-5.06	8.75	8.97	8.39	3129944
1777329300	8.89	-0.69	-7.20	9.61	9.88	8.85	5226190
1777070100	9.58	0.43	4.70	9.715	9.9	8.68	10176805
1776983700	9.15	0.4	4.57	8.75	9.5	8.65	4677205
1776897300	8.75	-0.5	-5.41	9.305	9.35	8.11	7052709
1776810900	9.25	-0.21	-2.22	9.7899999	9.8399	9.05	8618634
1776724500	9.46	2.81	42.15	8.66	10.21	8.63	39645988
1776465300	6.655	-0.01	-0.08	6.8	6.95	6.55	1950625
1776378900	6.66	0.7	11.74	5.97	6.75	5.8	9751590
1776292500	5.96	0.21	3.65	5.86	5.98	5.675	2204507
1776206100	5.75	-0.02	-0.35	5.85	5.98	5.73	1771431
1776119700	5.7699999	0.24	4.34	5.5599999	5.87	5.54	1725744