GT Biopharma Inc【GTBP】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	-0.04805	-9.29400386847	0.517	0.5193	0.411	1082208	0.44697756	CS
4	0.01735	3.84189548273	0.4516	0.5574	0.3911	1402498	0.45838153	CS
12	0.02925	6.65226290653	0.4397	0.5574	0.261	1473061	0.42276056	CS
26	-0.47215	-50.1700138136	0.9411	0.944	0.261	1318356	0.50200178	CS
52	-3.08105	-86.7901408451	3.55	3.73	0.261	1327535	0.71301602	CS
156	0.14895	46.546875	0.32	10.6599	0.1708	682199	2.01541264	CS
260	-15.32105	-97.0300823306	15.79	16	0.1708	493844	2.27695153	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
1782772500	0.44	0.01	2.33	0.45	0.4575	0.4206	810625
1782513300	0.43	0.0139	3.34	0.43	0.45989	0.42	842842
1782426900	0.4161	-0.04	-8.77	0.4571	0.4572	0.4109999	1376023
1782340500	0.4561	-0.0377	-7.63	0.51	0.5139	0.4441	1301226
1782254100	0.4938	0.0033	0.67	0.517	0.5193	0.482	1080325
1782167700	0.4905	-0.0235	-4.57	0.5352	0.5574	0.4849	2977169
1781822100	0.514	0.055	11.98	0.48	0.514	0.45	1952151
1781735700	0.459	0.0133	2.98	0.4499	0.485	0.44	1025863
1781649300	0.4457	-0.023	-4.91	0.4817	0.4818	0.4418	1283530
1781562900	0.4687	0.0217	4.85	0.4775	0.4867	0.45	2332253
1781303700	0.447	0.012	2.76	0.45	0.45	0.42535	1438503
1781217300	0.435	0.0198	4.77	0.4147	0.43999	0.3911	1262000
1781130900	0.4152	-0.0028	-0.67	0.418	0.4298	0.405	547209
1781044500	0.418	-0.0072	-1.69	0.435	0.435	0.403	1029117
1780958100	0.4252	-0.0112	-2.57	0.454	0.469	0.421	1291526
1780698900	0.4364	-0.0406	-8.51	0.47	0.47	0.4257	1310941
1780612500	0.477	0.0377	8.58	0.4312	0.48	0.4229	1646614
1780526100	0.4393	-0.0279	-5.97	0.4672	0.469	0.439	950493
1780439700	0.4672	0.0252	5.70	0.4516	0.4741	0.4224	2189050
1780353300	0.442	-0.0362	-7.57	0.49	0.495	0.43	3144636
1780094100	0.4782	0.0328	7.36	0.4449	0.495	0.4447	3447916
1780007700	0.4454	0.0501	12.67	0.4006	0.449999	0.37	1589829
1779921300	0.3953	0.0033	0.84	0.399	0.405	0.39	641385
1779834900	0.392	-0.048	-10.91	0.47	0.47	0.3852	1497700
1779489300	0.44	0.007	1.62	0.44	0.4888	0.4361	2547315
1779402900	0.433	0.0137	3.27	0.4099999	0.4379	0.4051	941537
1779316500	0.4193	-0.0107	-2.49	0.439	0.4599	0.4099999	2404163
1779230100	0.43	0.0657	18.03	0.385	0.4448	0.3608	3590113
1779143700	0.3643	-0.0296	-7.51	0.3906	0.409899	0.361	1648428
1778884500	0.3938999	-0.045	-10.25	0.4508	0.4641	0.375	4001576
1778798100	0.4389	0.1262	40.36	0.374	0.48	0.3709	14727312
1778711700	0.3127	-0.0099	-3.07	0.3168	0.3225	0.31	360182
1778625300	0.3226	-0.0203	-5.92	0.3326	0.3365	0.3105	606707
1778538900	0.3429	-0.0323	-8.61	0.38	0.388799	0.3422	621000
1778279700	0.3752	-0.0143	-3.67	0.3893	0.39	0.3715	494018
1778193300	0.3895	-0.0132	-3.28	0.4156	0.4156	0.38	594715
1778106900	0.4027	0.0226	5.95	0.373	0.4176	0.373	1075379
1778020500	0.3801	-0.0024	-0.63	0.39	0.4166	0.37	1209925
1777934100	0.3825	0.0391	11.39	0.351	0.3871	0.35	1044777
1777674900	0.3434	0.0352001	11.42	0.3271	0.3539	0.32	1081296
1777588500	0.3081999	0.0361999	13.31	0.288	0.3185	0.2712	1438291
1777502100	0.272	-0.0109	-3.85	0.29	0.29	0.261	440823
1777415700	0.2829	0.003	1.07	0.275	0.2931	0.27	569952
1777329300	0.2799	-0.0326	-10.43	0.315	0.3169	0.2705	1052474
1777070100	0.3125	-0.0464	-12.93	0.353	0.366	0.3125	1444950
1776983700	0.3589	-0.0146	-3.91	0.3672	0.38	0.357	288943
1776897300	0.3735	0.0008001	0.21	0.362	0.386051	0.36095	475510
1776810900	0.3726999	0.0013999	0.38	0.364	0.389199	0.3618	754789
1776724500	0.3713	-0.0077	-2.03	0.3785	0.38	0.3638	292638
1776465300	0.379	-0.0199	-4.99	0.393	0.3999	0.37265	351343
1776378900	0.3989	0.0109	2.81	0.389	0.4	0.38	448296
1776292500	0.388	0.0048	1.25	0.37	0.39	0.37	305573
1776206100	0.3832	-0.0058	-1.49	0.381	0.39	0.37	280790
1776119700	0.389	0.02	5.42	0.363	0.389	0.3506	597987
1775860500	0.369	-0.0213	-5.46	0.3999	0.4089999	0.3605	952350
1775774100	0.3903	-0.0144	-3.56	0.4	0.4031	0.38	872735
1775687700	0.4047	-0.0086	-2.08	0.4214	0.4268	0.4	466505
1775601300	0.4133	-0.0317	-7.12	0.4397	0.44	0.4027	486248
1775514900	0.445	-0.0045	-1.00	0.4558	0.4586	0.44	339048
1775169300	0.4495	0.0401	9.79	0.416	0.4495	0.4101	407563
1775082900	0.4094	0.0013	0.32	0.4099999	0.425	0.4	593727
1774996500	0.4081	-0.0062	-1.50	0.415	0.4198	0.4	445032
1774910100	0.4143	0.0054	1.32	0.4	0.4222	0.4	409531