Citius Pharmaceuticals Inc【CTXR】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	0.026	4.64285714286	0.56	0.626	0.54	209599	0.58261469	CS
4	0.006	1.03448275862	0.58	0.626	0.5303	252674	0.56422777	CS
12	-0.2334	-28.4842567732	0.8194	1.03	0.476	647824	0.68462491	CS
26	-0.175	-22.9960578187	0.761	1.075	0.476	588000	0.75737814	CS
52	-1.354	-69.793814433	1.94	2.48	0.476	736095	1.1136146	CS
156	-0.614	-51.1666666667	1.2	5.95	0.1096	1290232	0.81701108	CS
260	-1.794	-75.3781512605	2.38	5.95	0.1096	1444153	1.18101095	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
1783031700	0.5746	-0.0343	-5.63	0.618	0.63	0.5746	207194
1782945300	0.6089	0.0044	0.73	0.58	0.626	0.58	342592
1782858900	0.6045	0.0259	4.48	0.5853	0.6099	0.5679	171649
1782772500	0.5786	0.0386	7.15	0.545	0.59	0.545	235487
1782513300	0.54	-0.0051	-0.94	0.54	0.5653	0.54	122913
1782426900	0.5451	-0.0249	-4.37	0.56	0.5752	0.5451	175356
1782340500	0.5699999	0.0099999	1.79	0.56	0.589	0.56	118630
1782254100	0.56	-0.0094	-1.65	0.5689999	0.599	0.55	143064
1782167700	0.5694	0.023	4.21	0.5625	0.6	0.5625	423540
1781822100	0.5464	0.0064	1.19	0.544	0.5699	0.54	256921
1781735700	0.54	-0.0017	-0.31	0.54	0.5699999	0.5303	190419
1781649300	0.5417	0.0017	0.31	0.5465	0.5663	0.54	203151
1781562900	0.54	0	0.00	0.5488	0.5649499	0.5306999	290312
1781303700	0.54	-0.0326	-5.69	0.5736	0.599899	0.54	422772
1781217300	0.5726	0.0197001	3.56	0.56	0.591593	0.55	106533
1781130900	0.5528999	-0.003	-0.54	0.5656	0.5656	0.55	282531
1781044500	0.5558999	-0.0333	-5.65	0.577	0.597699	0.55	403304
1780958100	0.5891999	0.0291999	5.21	0.5737	0.62	0.5713	472621
1780698900	0.56	-0.0295	-5.00	0.6047	0.6099	0.56	261815
1780612500	0.5895	0.0092	1.59	0.58	0.6189	0.58	177205
1780526100	0.5803	-0.023	-3.81	0.5916	0.606599	0.5711	295825
1780439700	0.6032999	-0.0307	-4.84	0.6539	0.66	0.6	448919
1780353300	0.634	-0.0209	-3.19	0.65	0.6773	0.6201	492844
1780094100	0.6549	0.002	0.31	0.64	0.6817	0.64	380129
1780007700	0.6529	-0.0371	-5.38	0.6744	0.72	0.6034	1119516
1779921300	0.6899999	-0.007	-1.00	0.698	0.7299	0.68	511304
1779834900	0.6969999	-0.0041	-0.58	0.704	0.7127	0.6612	541624
1779489300	0.7010999	0.0279999	4.16	0.68	0.7088	0.6703	433130
1779402900	0.6731	0.0931	16.05	0.5731	0.6737	0.5656	945578
1779316500	0.58	0.0258	4.66	0.55	0.58	0.505	916531
1779230100	0.5542	0.0272	5.16	0.55	0.5749	0.53	676794
1779143700	0.527	-0.1734	-24.76	0.5698	0.58	0.476	2563605
1778884500	0.7004	-0.0196	-2.72	0.73	0.7361	0.6934	657089
1778798100	0.72	0.07	10.77	0.6699	0.7546	0.6676	1552903
1778711700	0.65	0.037	6.04	0.6125	0.669799	0.6012999	719013
1778625300	0.613	-0.0256	-4.01	0.6319	0.638599	0.6035	706539
1778538900	0.6385999	-0.0014	-0.22	0.6434	0.6596	0.616	691338
1778279700	0.64	-0.0141	-2.16	0.66	0.6609	0.62	839231
1778193300	0.6541	-0.0123	-1.85	0.665	0.6682	0.64	630155
1778106900	0.6664	-0.0206	-3.00	0.6911	0.705	0.6664	691956
1778020500	0.687	-0.0232	-3.27	0.71	0.715	0.68	507609
1777934100	0.7102	0.0102	1.46	0.7	0.72	0.6816	461584
1777674900	0.7	0.0040001	0.57	0.6929	0.719599	0.6474	862572
1777588500	0.6959999	0.1008999	16.96	0.65	0.6977	0.6313	1475094
1777502100	0.5951	-0.055	-8.46	0.668	0.668	0.5699999	1421869
1777415700	0.6501	-0.0409	-5.92	0.7	0.7	0.6298	1073238
1777329300	0.6909999	-0.079	-10.26	0.74	0.75	0.66	2074650
1777070100	0.77	-0.163	-17.47	0.78	0.79	0.6899999	3028859
1776983700	0.933	0.0731	8.50	0.95	1.03	0.8849	3252429
1776897300	0.8599	0.015	1.78	0.85	0.8891	0.8401	166264
1776810900	0.8449	-0.0293	-3.35	0.9	0.9	0.8313	323819
1776724500	0.8742	0.0159	1.85	0.85	0.8998	0.83	383431
1776465300	0.8583	0.0033	0.39	0.8504	0.92	0.8504	437015
1776378900	0.855	-0.001	-0.12	0.87	0.87	0.8159999	223192
1776292500	0.856	0.032	3.88	0.8512	0.8717	0.8328	315960
1776206100	0.824	0.0090001	1.10	0.806	0.860718	0.806	260449
1776119700	0.8149999	0.0099999	1.24	0.78	0.8199999	0.78	188415
1775860500	0.805	-0.038	-4.51	0.84135	0.8414	0.7829	252056
1775774100	0.843	0.0131	1.58	0.8194	0.8655	0.8	250130
1775687700	0.8299	0.0409	5.18	0.8199999	0.847	0.7901	233073
1775601300	0.789	-0.0709	-8.25	0.8531	0.8589	0.7815	402377