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	-0.0741	-2.05833333333	3.6	3.8	2.77	2820520	3.27647638	CS
4	-10.8141	-75.4121338912	14.34	14.89	2.66	5173282	4.30182303	CS
12	-8.2041	-69.9411764706	11.73	16	2.66	1731099	4.71242133	CS
26	-4.7341	-57.313559322	8.26	16	2.66	872883	5.1553117	CS
52	-5.0141	-58.7131147541	8.54	16	2.66	475534	5.61551109	CS
156	-7.3741	-67.652293578	10.9	16	2.66	187501	5.73826666	CS
260	-10.4741	-74.815	14	24.39	2.66	184266	5.86851816	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
1783550100	3.49	0.69	24.64	2.91	3.67	2.87	4169878
1783463700	2.8	-0.5	-15.02	3.3	3.32	2.77	1406555
1783377300	3.295	0.07	2.33	3.39	3.59	3.25	1360760
1783031700	3.22	-1.92	-37.35	3.6	3.8	3.18	4344886
1782945300	5.14	1.23	31.46	3.98	5.38	3.9201	2376605
1782858900	3.91	-0.1	-2.49	3.965	4.1	3.8	448170
1782772500	4.01	0.01	0.25	4	4.23	3.864	453924
1782513300	4	0.25	6.67	3.72	4.1	3.6293	2187965
1782426900	3.75	-0.23	-5.78	3.88	3.9411	3.58	907414
1782340500	3.98	-0.13	-3.16	4.1	4.24	3.88	744778
1782254100	4.11	-0.03	-0.72	4.0199999	4.4	3.9701	1559332
1782167700	4.14	0.29	7.53	3.95	4.4923	3.7601	3177054
1781822100	3.85	-0.86	-18.26	4.2131	4.5499	3.66	5416841
1781735700	4.71	1.95	70.65	3.1549999	6.64	2.8602	50970696
1781649300	2.7599999	-1.32	-32.35	4.08	4.08	2.66	4855695
1781562900	4.08	-10.77	-72.53	4.785	12.65	3.62	8429042
1781303700	14.85	0.91	6.53	14.03	14.89	13.88	125270
1781217300	13.94	-0.36	-2.52	14.34	14.6599	13	184218
1781130900	14.3	0.1	0.70	14.74	16	14	257825
1781044500	14.2	0.65	4.80	13.61	14.2	12.76	127132
1780958100	13.55	0.29	2.19	13.4	14.62	13.2701	84698
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	11.98	12.23	11.4054	75816
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