Enliven Therapeutics Inc【ELVN】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	0.09	0.19995556543	45.01	47.36	39	3799152	43.27560627	CS
4	3.51	8.43952873287	41.59	47.36	33.45	1685386	40.85942389	CS
12	9.15	25.4520166898	35.95	48.53	33.45	1220406	41.56344062	CS
26	28.92	178.739184178	16.18	48.53	14.785	1175923	33.92230158	CS
52	23.27	106.596426935	21.83	48.53	14.785	858201	29.47063976	CS
156	24.59	119.892735251	20.51	48.53	9.8	446200	26.26578697	CS
260	20.9	86.3636363636	24.2	48.53	9.8	418072	26.06790469	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
1781822100	45.1	0.24	0.53	45.01	45.72	44.22	2449826
1781735700	44.86	2.31	5.43	42.54	44.95	42.22	1505625
1781649300	42.55	0.19	0.45	42.51	44.02	40.95	3453911
1781562900	42.36	-3.77	-8.17	46.64	47	41.42	2790708
1781303700	46.13	5.77	14.30	39.765	47.36	39	6146164
1781217300	40.36	3.36	9.08	45.01	45.5171	40.245	5099353
1781130900	37	0.89	2.46	35.71	37.41	35.71	1293740
1781044500	36.11	2.48	7.37	34.62	36.22	34.2	1834781
1780958100	33.63	-1.08	-3.11	35.45	35.79	33.45	834035
1780698900	34.71	-0.78	-2.20	35.44	36.07	33.68	1076341
1780612500	35.49	-0.54	-1.50	36	38.01	35.46	1126939
1780526100	36.03	0.51	1.44	35.4	36.255	34.9	696264
1780439700	35.52	-1.99	-5.31	37.3	37.53	35.42	1810576
1780353300	37.51	-2.06	-5.21	39.43	39.66	36.85	694402
1780094100	39.57	-1.08	-2.66	40.65	40.935	39.02	747914
1780007700	40.65	-0.76	-1.84	41.48	41.73	40.385	303315
1779921300	41.41	-1.12	-2.63	42.67	42.99	41.31	519016
1779834900	42.53	0.99	2.38	42.04	42.595	40.73	538944
1779489300	41.54	-0.71	-1.68	42.81	43.0475	41.43	631951
1779402900	42.25	0.39	0.93	41.59	42.97	40.8	918354
1779316500	41.86	1.69	4.21	40.56	42.39	40.3	638477
1779230100	40.17	0.54	1.36	39.55	40.26	38.58	636120
1779143700	39.63	-1.71	-4.14	41.34	41.78	38.78	510801
1778884500	41.34	-1.74	-4.04	42.21	42.95	41.07	500956
1778798100	43.08	-0.48	-1.10	43.61	43.97	42.03	562693
1778711700	43.56	1.26	2.98	42.24	45.1399	40.92	1212646
1778625300	42.3	2.71	6.85	40.65	43.28	39.78	1136890
1778538900	39.59	-1.16	-2.85	41.33	42	39.345	705331
1778279700	40.75	0.46	1.14	41.42	42.905	40.02	606614
1778193300	40.29	-0.91	-2.21	41.085	41.325	39.54	461029
1778106900	41.2	-0.38	-0.91	41.98	42.33	40.76	370297
1778020500	41.58	-0.03	-0.07	41.79	42.991	40.715	448297
1777934100	41.61	-0.09	-0.22	41.71	42.165	41.1564	538822
1777674900	41.7	0.47	1.14	41.26	43.57	40.06	542231
1777588500	41.23	-1.17	-2.76	42.35	43.49	40.69	821944
1777502100	42.4	-0.58	-1.35	42.72	43.84	42	491857
1777415700	42.98	-1.92	-4.28	44.84	45.31	42.77	620538
1777329300	44.9	0.65	1.47	44.5	46.85	44.35	629679
1777070100	44.25	0.36	0.82	44	44.5334	43.26	667184
1776983700	43.89	-0.55	-1.24	44.52	45.02	43.26	473169
1776897300	44.44	-1.45	-3.16	46.44	46.93	44.14	743874
1776810900	45.89	-0.52	-1.12	46.63	46.63	44.88	781862
1776724500	46.41	-1.7	-3.53	47.74	48.17	46.4	492424
1776465300	48.11	2.77	6.11	45.95	48.53	45.525	1383748
1776378900	45.34	1.39	3.16	43.84	45.8	42.64	1488132
1776292500	43.95	-0.9	-2.01	44.6	44.85	42.562	858668
1776206100	44.85	1.02	2.33	43.98	45.355	43.84	771205
1776119700	43.83	-1.49	-3.29	45.18	45.61	42.935	1134787
1775860500	45.32	-0.27	-0.59	45.97	46.31	44.65	1122315
1775774100	45.59	2.66	6.20	42.93	46.23	42.88	2270056
1775687700	42.93	-0.23	-0.53	44.13	44.67	42.38	1192099
1775601300	43.16	4.22	10.84	38.76	43.35	38.76	3038850
1775514900	38.94	0.11	0.28	38.74	40.42	38.74	706122
1775169300	38.83	1.04	2.75	37.07	38.875	36.96	810882
1775082900	37.79	-1.41	-3.60	39.15	40	37.56	837776
1774996500	39.2	2.61	7.13	36.52	39.35	36.4328	1778647
1774910100	36.59	-2.24	-5.77	38.29	39.22	35.6	2004320
1774650900	38.83	-0.46	-1.17	38.99	39.59	37.72	1339195
1774564500	39.29	3.76	10.58	35.95	40.62	35.95	3430680
1774478100	35.53	4.38	14.06	34.92	36.725	34.25	6191371
1774391700	31.15	0.34	1.10	30.88	31.32	29.37	1208209
1774305300	30.81	1.78	6.13	29.215	31.345	28.96	878984