Monte Rosa Therapeutics Inc【GLUE】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	1.52	6.73460345591	22.57	25.22	22.162	1733249	24.08691033	CS
4	7.51	45.2955367913	16.58	25.22	16.11	1773206	20.57638782	CS
12	6.61	37.8146453089	17.48	25.22	16.11	1123264	19.80371803	CS
26	9.92	70.007057163	14.17	25.77	13.69	1384566	20.09271832	CS
52	19.24	396.701030928	4.85	25.77	4.12	1235327	15.6041703	CS
156	17.55	268.348623853	6.54	25.77	2.44	834924	11.34308218	CS
260	2.71	12.6753975678	21.38	45.56	2.44	581099	11.60814527	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
1783031700	24.21	0.19	0.79	23.56	25.22	23.22	1391638
1782945300	24.02	-0.18	-0.74	23.85	25.03	23.78	1367084
1782858900	24.2	0.3	1.26	23.75	24.75	23.4621	2334635
1782772500	23.9	1.61	7.22	22.57	23.98	22.162	1839638
1782513300	22.29	0.63	2.91	21.66	22.37	20.92	5919914
1782426900	21.66	0.81	3.88	20.74	22.3299	20.4	1769290
1782340500	20.85	0.14	0.68	21	22.15	20.63	2293174
1782254100	20.71	2.04	10.93	18.41	20.99	18.375	1752563
1782167700	18.67	0.36	1.97	19	19.23	17.91	1790462
1781822100	18.31	-0.1	-0.54	19.07	19.31	17.905	2507744
1781735700	18.41	0.65	3.66	17.925	19.22	17.925	1184551
1781649300	17.76	-0.36	-1.99	18.04	18.495	17.38	790787
1781562900	18.12	-0.12	-0.63	18.59	18.9999	17.88	745324
1781303700	18.235	1.14	6.64	17.495	18.32	17.21	1091981
1781217300	17.1	0.58	3.51	16.54	17.31	16.39	1386850
1781130900	16.52	-0.09	-0.54	16.39	17.2899	16.28	873059
1781044500	16.61	-0.39	-2.29	17.39	17.83	16.149999	832844
1780958100	17	0.63	3.85	16.579999	17.04	16.11	2046163
1780698900	16.37	-0.99	-5.70	17.455	17.8	16.25	949889
1780612500	17.36	-0.23	-1.31	17.48	18.065	17.09	729643
1780526100	17.59	-0.15	-0.85	17.87	18.02	17.3	882157
1780439700	17.74	-1.93	-9.81	19.27	19.375	17.676	972624
1780353300	19.67	-0.04	-0.20	19.66	19.86	18.63	1005480
1780094100	19.71	0.32	1.65	19.74	20.36	19.23	1279653
1780007700	19.39	0.22	1.15	19.2	19.55	18.8801	1184287
1779921300	19.17	-0.03	-0.16	19.33	20.105	19.08	571569
1779834900	19.2	0.39	2.07	19.1	19.58	18.83	697558
1779489300	18.81	-0.07	-0.37	18.72	19.79	18.445	906690
1779402900	18.88	0.23	1.23	18.01	19.165	17.895	758655
1779316500	18.65	1.07	6.09	17.93	18.97	17.81	911609
1779230100	17.58	-0.43	-2.39	17.98	18.02	17.43	640398
1779143700	18.01	-0.14	-0.77	18.33	18.57	17.67	642157
1778884500	18.15	-0.53	-2.84	18.46	18.535	17.93	926143
1778798100	18.68	-0.28	-1.48	18.98	19.265	18.6	518067
1778711700	18.96	-0.15	-0.78	18.84	19.08	18.62	740113
1778625300	19.11	-1.15	-5.68	19.88	20.057	18.88	523173
1778538900	20.26	0.87	4.49	19.4	21.27	19.4	1042721
1778279700	19.39	-0.42	-2.12	19.66	20.105	19.16	547105
1778193300	19.81	-0.58	-2.84	20.25	20.3	19.185	661154
1778106900	20.39	1.04	5.37	19.41	20.72	19.12	1136519
1778020500	19.35	-0.22	-1.12	19.82	19.97	18.82	556822
1777934100	19.57	0.77	4.10	18.81	19.89	18.56	749235
1777674900	18.8	-0.35	-1.83	19.04	19.44	18.66	653736
1777588500	19.15	0.43	2.30	18.79	19.21	18.71	731236
1777502100	18.72	-0.29	-1.53	18.77	19.035	18.505	536530
1777415700	19.01	-0.28	-1.45	19.16	19.85	18.68	713406
1777329300	19.29	-0.5	-2.53	20.21	20.42	19.04	598433
1777070100	19.79	-0.38	-1.88	20.23	20.45	19.44	575521
1776983700	20.17	-0.81	-3.86	20.87	21.23	19.66	853640
1776897300	20.98	0.09	0.43	21.33	21.62	20.61	1103143
1776810900	20.89	1.08	5.45	19.72	21.01	19.175	877135
1776724500	19.81	0.03	0.15	19.78	20.17	19.36	1439068
1776465300	19.78	1.08	5.78	19.14	19.925	18.75	890422
1776378900	18.7	0.47	2.58	18.2	18.73	18.05	1104546
1776292500	18.23	0.73	4.17	17.53	18.5	17.35	944204
1776206100	17.5	-0.05	-0.28	17.72	18.06	17.485	754865
1776119700	17.55	0.07	0.40	17.48	18.5	17.46	799037
1775860500	17.48	-0.57	-3.16	17.87	18.14	17.39	696342
1775774100	18.05	0.91	5.31	17.185	18.15	16.7	863848
1775687700	17.14	0.02	0.12	17.8	17.87	16.95	1147736
1775601300	17.12	0.19	1.12	16.719999	17.14	16.34	435172
1775514900	16.93	-0.16	-0.94	17.12	17.72	16.85	705125