Elicio Therapeutics Inc【ELTX】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	2.19	19.3121693122	11.34	14.97	11.065	154635	12.95844192	CS
4	3.33	32.6470588235	10.2	14.97	9.115	150593	11.21775207	CS
12	1.22	9.91064175467	12.31	14.97	9.115	128584	11.21468278	CS
26	5.43	67.037037037	8.1	14.97	7.37	127533	10.29592348	CS
52	5.27	63.8014527845	8.26	14.97	7.37	107157	10.12351703	CS
156	-1.47	-9.8	15	16.965	2.96	63643	8.54175559	CS
260	-0.47	-3.35714285714	14	24.39	2.96	65117	8.76463754	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	13.26	-0.67	-4.81	13.93	14.6	13.01	114886
1780612500	13.93	1.4	11.17	12.95	14.97	12.85	294212
1780526100	12.53	1.04	9.05	11.46	12.7	11.065	150499
1780439700	11.49	-0.63	-5.20	12.01	12.49	11.17	122118
1780353300	12.12	0.68	5.94	11.34	12.12	11.1605	91462
1780094100	11.44	0.83	7.82	10.61	11.53	10.41	91708
1780007700	10.61	-0.16	-1.49	10.78	10.78	10.3	159933
1779921300	10.77	0.74	7.38	10.2	10.8	10.09	116888
1779834900	10.03	0.08	0.80	10.17	10.74	9.95	143153
1779489300	9.95	0.05	0.51	9.99	10.42	9.7	111355
1779402900	9.9	-0.07	-0.70	10.06	10.1768	9.71	115268
1779316500	9.97	0.8	8.72	9.35	10.31	9.27	91347
1779230100	9.17	-0.4	-4.18	9.57	9.73	9.115	136459
1779143700	9.57	-1.06	-9.97	10.65	10.88	9.41	171786
1778884500	10.63	-0.27	-2.48	10.69	11.06	10.48	119033
1778798100	10.9	-0.4	-3.54	11.28	11.37	10.745	77783
1778711700	11.3	0.75	7.11	10.43	11.41	10.41	220357
1778625300	10.55	-1.06	-9.13	12.01	12.08	10.53	197792
1778538900	11.61	1.7	17.15	10.2	12.8	10.2	335226
1778279700	9.91	-0.1	-1.00	10.1	10.48	9.85	105243
1778193300	10.01	-0.44	-4.21	10.45	11	9.86	137503
1778106900	10.45	-0.14	-1.32	10.69	10.69	10.289	97061
1778020500	10.59	-0.18	-1.67	10.92	11.215	10.41	93495
1777934100	10.77	0.02	0.19	10.77	11.07	10.65	105629
1777674900	10.75	0.13	1.22	10.6	11.0199	10.445	92778
1777588500	10.62	0.3	2.91	10.39	10.635	10.125	128151
1777502100	10.32	-0.48	-4.44	10.8	10.99	10.22	127786
1777415700	10.8	-0.56	-4.93	11.29	11.54	10.71	95819
1777329300	11.36	-0.33	-2.82	11.74	12.5499	10.76	262809
1777070100	11.69	-0.16	-1.35	11.81	12.14	11.26	74922
1776983700	11.85	-0.13	-1.09	11.82	12.16	11.69	72193
1776897300	11.98	-0.2	-1.64	12.18	12.63	11.96	51359
1776810900	12.18	-0.02	-0.16	12.44	12.884	11.81	86606
1776724500	12.2	-1.35	-9.96	13.52	13.6	12.2	146615
1776465300	13.55	0.95	7.54	12.6	13.89	12.6	375251
1776378900	12.6	0.82	6.96	11.73	12.885	11.42	169436
1776292500	11.78	0.05	0.43	12	12.23	11.4054	70613
1776206100	11.73	0.89	8.21	10.91	11.79	10.82	132912
1776119700	10.84	0.69	6.80	10.13	10.95	10.13	113085
1775860500	10.15	-0.14	-1.36	10.38	10.38	10	47987
1775774100	10.29	0.16	1.58	10.07	10.89	10.02	98932
1775687700	10.13	0.04	0.40	10.65	11.3	9.85	195900
1775601300	10.09	-0.58	-5.44	10.61	10.61	9.965	128796
1775514900	10.67	0.02	0.19	10.8	11.3	10.55	100679
1775169300	10.65	-0.01	-0.09	10.5	10.65	10.24	69299
1775082900	10.66	-0.03	-0.28	10.72	11.2929	10.64	48257
1774996500	10.69	0.61	6.05	10.36	11.46	10	86106
1774910100	10.08	-0.36	-3.45	10.5	11	9.91	175722
1774650900	10.44	-0.38	-3.51	10.77	11.04	10.19	82216
1774564500	10.82	-0.14	-1.28	10.76	11.38	10.68	85874
1774478100	10.96	0.41	3.89	10.78	11.2999	10.44	94181
1774391700	10.55	-0.36	-3.30	10.6	10.89	10.28	81626
1774305300	10.91	0.06	0.55	11.26	11.43	10.6	89977
1774046100	10.85	-1.13	-9.43	11.99	12	10.67	131364
1773959700	11.98	0.3	2.57	11.43	12.06	11.42	69620
1773873300	11.68	-0.5	-4.11	12.25	12.25	11.41	209451
1773786900	12.18	0.02	0.16	12.14	12.22	11.8	77001
1773700500	12.16	-0.04	-0.33	12.06	12.73	11.9	93934
1773441300	12.2	1.3	11.93	11.3	12.77	10.73	161006
1773354900	10.9	-0.89	-7.55	11.7	11.94	10.81	82832
1773268500	11.79	-1.11	-8.60	12.845	13.19	11.02	263912
1773182100	12.9	1.12	9.51	12.01	13.5675	12.01	282825
1773095700	11.78	0.15	1.29	11.39	12.3376	11.39	142205