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	-4.18	-20.193236715	20.7	21.08	16.405	342019	18.14338519	CS
4	-9.43	-36.3391136802	25.95	27.02	16.405	253674	21.10436936	CS
12	-10.88	-39.7080291971	27.4	35.7999	16.405	296805	27.33136688	CS
26	-4.11	-19.9224430441	20.63	35.7999	16.405	248848	28.02609682	CS
52	6.02	57.3333333333	10.5	35.7999	9.1	173509	23.67277652	CS
156	15.5	1519.60784314	1.02	35.7999	0.2796	130506	15.9831311	CS
260	-24.25	-59.4800098111	40.77	43.57	0.2796	253373	9.34169389	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
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
1774650900	25.5	-1.51	-5.59	26.42	27.49	25.205	282730
1774564500	27.01	0.63	2.39	26.67	29.62	26.145	436245
1774478100	26.38	0.66	2.57	26.49	29.5	25.265	296919
1774391700	25.72	0.11	0.43	25.07	26.4	24.425	144278
1774305300	25.61	2.11	8.98	23.29	25.66	23.29	297932
1774046100	23.5	-1.11	-4.51	24.55	24.78	22.07	122175
1773959700	24.61	-0.24	-0.97	24.1	24.975	23.86	198413
1773873300	24.85	-1.59	-6.01	26.11	26.85	24.57	190990
1773786900	26.44	-1.02	-3.71	26.26	28.29	26.23	156109
1773700500	27.46	0.72	2.69	27	28.96	27	148524
1773441300	26.74	-0.38	-1.40	27.4	28.12	26.5	125058
1773354900	27.12	-0.26	-0.95	26.85	27.36	26	116394
1773268500	27.38	-0.89	-3.15	28.5	29.39	26.45	210023
1773182100	28.27	0.29	1.04	28.22	30.6	27.9	275848
1773095700	27.98	-0.78	-2.71	28.45	29.32	27.51	89669