Forte Biosciences Inc【FBRX】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	3.52	19.7752808989	17.8	22.305	16.89	861148	20.60299008	CS
4	2.11	10.9838625716	19.21	22.305	15.51	416708	19.04924724	CS
12	-5.01	-19.0277250285	26.33	35.7999	15.51	349501	24.85831736	CS
26	-4.98	-18.9353612167	26.3	35.7999	15.51	279631	26.51424502	CS
52	9.07	74.0408163265	12.25	35.7999	9.1	187391	23.82718656	CS
156	20.32	2032	1	35.7999	0.2796	140328	16.2071002	CS
260	-11.24	-34.5208845209	32.56	36.85	0.2796	255656	9.19073624	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
1782772500	21.32	0.29	1.38	20.73	22.305	20.51	474516
1782513300	21.03	2.32	12.40	18.77	21.53	18.405	3079370
1782426900	18.71	0.17	0.92	18.7	19.475	18.3	186514
1782340500	18.54	0.39	2.15	18.15	18.92	17.92	217137
1782254100	18.15	-0.13	-0.71	17.8	18.99	16.89	348201
1782167700	18.28	0.43	2.41	17.85	19.01	17.76	233953
1781822100	17.85	0.26	1.48	17.84	18.57	17.65	228700
1781735700	17.59	0.44	2.57	17.25	17.895	17.17	156134
1781649300	17.15	-0.9	-4.99	18.05	18.16	17	186343
1781562900	18.05	0.49	2.79	17.74	18.35	17.45	124997
1781303700	17.56	0.16	0.92	17.54	18.4899	17.2	219308
1781217300	17.4	0.58	3.45	16.83	18.04	16.6	172235
1781130900	16.82	-0.18	-1.06	16.83	18.09	16.565	254569
1781044500	17	1.33	8.49	15.79	17.08	15.53	415554
1780958100	15.67	-0.85	-5.15	16.71	16.739999	15.51	248782
1780698900	16.52	-0.17	-1.02	16.37	16.7	15.71	408716
1780612500	16.69	-0.31	-1.82	17.05	17.4044	16.405	272970
1780526100	17	-1.18	-6.46	18.18	18.59	16.6701	321867
1780439700	18.175	-1.07	-5.54	19.21	19.45	17.25	367586
1780353300	19.24	0.17	0.89	19.3	20.66	18.75	354849
1780094100	19.07	-1.7	-8.18	20.7	21.08	18.605	392822
1780007700	20.77	-0.7	-3.26	21.41	22.06	19.8	144919
1779921300	21.47	-0.47	-2.14	21.68	23.07	21.4	126382
1779834900	21.94	0.35	1.62	21.87	22.48	21.38	205062
1779489300	21.59	-0.41	-1.86	21.79	22.35	20.69	123974
1779402900	22	1.69	8.32	19.98	22.33	19.525	227737
1779316500	20.31	0.24	1.20	20.35	20.91	19.8	133701
1779230100	20.07	-0.9	-4.29	20.97	20.97	19.03	323714
1779143700	20.97	-2.14	-9.26	23.04	23.325	20.1	357801
1778884500	23.11	-0.85	-3.55	23.26	24	21.6	177704
1778798100	23.96	-0.7	-2.84	24.47	25.01	23.56	127453
1778711700	24.66	0.37	1.52	24.36	24.76	23.24	126472
1778625300	24.29	-1.71	-6.58	26.42	27.02	24	256027
1778538900	26	1.98	8.24	23.39	26.4	23.32	435939
1778279700	24.02	-2.15	-8.22	25.95	26.41	23.5325	342823
1778193300	26.17	-0.35	-1.32	26.45	27.06	25.685	120674
1778106900	26.52	-0.77	-2.82	27.41	28.3	26.33	109010
1778020500	27.29	-1.22	-4.28	28.7	29.145	26.92	151615
1777934100	28.51	0.32	1.14	27.81	30.41	27.755	208412
1777674900	28.19	1.53	5.74	26.96	28.37	26.1	287031
1777588500	26.66	-1.37	-4.89	27.89	28.21	26.5	170520
1777502100	28.03	1.65	6.23	26.57	28.46	26.095	323516
1777415700	26.385	-0.42	-1.55	26.79	27.05	26.1	237209
1777329300	26.8	-0.65	-2.37	27.51	28.875	26.02	182609
1777070100	27.45	-1.41	-4.89	28.22	28.475	27.17	189042
1776983700	28.86	-0.97	-3.25	30.01	30.55	28.07	242470
1776897300	29.83	-3.01	-9.17	33.33	33.33	29.57	227112
1776810900	32.84	-1.59	-4.62	34.5	34.82	32.744999	201789
1776724500	34.43	0.51	1.50	33.87	34.7	32.8453	178441
1776465300	33.92	2.49	7.92	32.38	33.95	30.95	445169
1776378900	31.43	0.15	0.48	30.91	31.57	29.755	201843
1776292500	31.28	-1.14	-3.52	31.6	32.88	30.89	213883
1776206100	32.42	1.82	5.95	30.61	34.6	30.61	292330
1776119700	30.6	-4.49	-12.80	34.42	35.55	29.39	523305
1775860500	35.09	1.19	3.51	34.01	35.48	32.46	927089
1775774100	33.9	7.63	29.04	29.14	35.7999	27.9	2719136
1775687700	26.27	0.1	0.38	28.105	28.105	25.09	156004
1775601300	26.17	-0.27	-1.02	26.33	27.49	25.5278	188009
1775514900	26.44	0.86	3.36	25.8	26.78	25.57	151918
1775169300	25.58	0.72	2.90	24.46	25.7625	23.47	241603
1775082900	24.86	-1.04	-4.02	27.18	27.8	23.13	326205
1774996500	25.9	-0.42	-1.60	26.55	28.03	25.44	241410
1774910100	26.32	0.82	3.22	25.61	27.785	23.95	439903