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	-0.21	-1.77364864865	11.84	12.49	10.724	2792826	11.49024738	DR
4	1.05	9.92438563327	10.58	14.76	9.83	3913474	12.19558476	DR
12	6.33	119.433962264	5.3	14.76	4.88	4199714	9.81302379	DR
26	5.13	78.9230769231	6.5	14.76	4.88	3395388	8.70972124	DR
52	7.13	158.444444444	4.5	14.76	2.25	2863607	6.97536725	DR
156	3.63	45.375	8	14.76	2.25	1430634	6.71086782	DR
260	-26.28	-69.3220786072	37.91	49.515	2.25	1005230	8.79521682	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	2236026
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
1775860500	5.53	-0.05	-0.90	5.675	5.7	5.5199999	1291734
1775774100	5.58	-0.14	-2.45	5.67	5.7077	5.57	1208900
1775687700	5.72	0.18	3.25	5.7699999	5.8799	5.635	1230815
1775601300	5.54	-0.21	-3.65	5.69	5.69	5.41	1374932
1775514900	5.75	-0.04	-0.69	5.8	5.87	5.67	1159794
1775169300	5.79	0.17	3.02	5.5	5.82	5.4509	1309189
1775082900	5.62	0.09	1.63	5.61	5.69	5.57	1549429
1774996500	5.53	0.29	5.53	5.35	5.64	5.345	1470478
1774910100	5.24	-0.13	-2.42	5.36	5.38	5.13	1151573
1774650900	5.37	-0.27	-4.79	5.61	5.7	5.305	1676385
1774564500	5.64	0.02	0.36	5.5	5.858	5.46	1956199
1774478100	5.62	0.4	7.66	5.275	5.8	5.275	2062975
1774391700	5.22	-0.12	-2.25	5.3	5.3099999	4.88	2174274
1774305300	5.34	-0.07	-1.29	5.5199999	5.55	5.25	4017610
1774046100	5.41	-0.32	-5.58	5.71	5.87	5.38	2746129
1773959700	5.73	-0.15	-2.55	5.78	5.83	5.57	2657297
1773873300	5.88	-0.18	-2.97	6.09	6.115	5.87	1741505
1773786900	6.0599999	-0.25	-3.96	6.3	6.315	6.05	2699807
1773700500	6.3099999	-0.08	-1.25	6.43	6.54	6.26	2891521