Pasithea Therapeutics Corporation【KTTA】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	-0.07605	-11.7688022284	0.6462	0.6462	0.541	312482	0.59210074	CS
4	-0.22985	-28.73125	0.8	0.815	0.541	486427	0.68339597	CS
12	-0.24785	-30.2995110024	0.818	0.9627	0.5397	545435	0.73143064	CS
26	-0.57985	-50.4217391304	1.15	1.32	0.5397	377636	0.8199084	CS
52	-0.30985	-35.2102272727	0.88	2.06	0.281	1928871	1.05864355	CS
156	0.09535	20.0821398484	0.4748	9.25	0.2627	1497366	1.48655977	CS
260	-3.42985	-85.74625	4	9.25	0.2627	1400519	2.10131663	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
1781130900	0.5802	0.0002	0.03	0.56	0.5849	0.56	180480
1781044500	0.58	0.0044	0.76	0.5709999	0.58	0.541	300136
1780958100	0.5756	-0.0094	-1.61	0.5938	0.598	0.5712	241168
1780698900	0.585	-0.0349	-5.63	0.6199	0.62	0.58	389959
1780612500	0.6199	-0.0183	-2.87	0.6462	0.6462	0.570101	450665
1780526100	0.6382	-0.0068	-1.05	0.644	0.6506999	0.6075	368684
1780439700	0.645	-0.07	-9.79	0.68	0.7	0.645	1484269
1780353300	0.715	-0.0003	-0.04	0.7	0.74	0.6901	549707
1780094100	0.7153	0.0201	2.89	0.6959999	0.7397	0.65	1543520
1780007700	0.6952	0.0023	0.33	0.681	0.742999	0.68	1342753
1779921300	0.6929	0.0128	1.88	0.68	0.6999	0.678101	144200
1779834900	0.6801	-0.0197	-2.82	0.72	0.72	0.68	168181
1779489300	0.6998	-0.0212	-2.94	0.721	0.7297	0.6951	334627
1779402900	0.721	-0.001	-0.14	0.728	0.7406	0.7	120815
1779316500	0.722	0.0194	2.76	0.713	0.742	0.6973	248506
1779230100	0.7026	-0.0674	-8.75	0.77	0.77	0.68	318561
1779143700	0.77	-0.0101	-1.29	0.77	0.7986	0.77	81939
1778884500	0.7801	-0.0141	-1.78	0.8	0.8149999	0.7801	549445
1778798100	0.7942	0.0092	1.17	0.8	0.8	0.77	424504
1778711700	0.785	0.0049	0.63	0.7824	0.7929	0.75	33118
1778625300	0.7801	-0.0111	-1.40	0.79	0.7998	0.778	50443
1778538900	0.7912	-0.0041	-0.52	0.76	0.81	0.76	131695
1778279700	0.7953	-0.0447	-5.32	0.8332	0.8399	0.7927999	187476
1778193300	0.84	-0.0099	-1.16	0.8401	0.8596	0.8055	124806
1778106900	0.8499	-0.0001	-0.01	0.83	0.89	0.83	231831
1778020500	0.85	0.0034	0.40	0.875	0.8998	0.826	453467
1777934100	0.8466	0.0056	0.67	0.8599	0.9627	0.84	602417
1777674900	0.841	0.1463	21.06	0.6969	0.8601	0.6899999	1678953
1777588500	0.6947	0.006	0.87	0.6881	0.7099	0.6802	228318
1777502100	0.6887	0.0146	2.17	0.706	0.706	0.6677999	267070
1777415700	0.6741	-0.0159	-2.30	0.6899999	0.69495	0.6632	86975
1777329300	0.6899999	0	0.00	0.68	0.7099	0.6735	217870
1777070100	0.6899999	0.0006999	0.10	0.6951	0.72	0.6853	194578
1776983700	0.6893	-0.0207	-2.92	0.7164	0.73	0.6851	305036
1776897300	0.71	0.0200001	2.90	0.6978	0.7299	0.6929999	229966
1776810900	0.6899999	-0.0273	-3.81	0.7174	0.77	0.6879999	465438
1776724500	0.7173	-0.0251	-3.38	0.737	0.751	0.6701	1962175
1776465300	0.7423999	0.0063999	0.87	0.7476	0.7609	0.7317	213400
1776378900	0.736	-0.0099	-1.33	0.717	0.7499	0.710101	184721
1776292500	0.7459	-0.0441	-5.58	0.7742	0.7897999	0.6999	1067699
1776206100	0.79	0.035	4.64	0.76	0.79	0.7106	190294
1776119700	0.755	0.055	7.86	0.7	0.755	0.685	242026
1775860500	0.7	-0.02	-2.78	0.7261	0.73685	0.6899999	425098
1775774100	0.72	-0.046	-6.01	0.755	0.778	0.7	2624417
1775687700	0.766	-0.032	-4.01	0.78136	0.7876	0.752	96662
1775601300	0.798	0.0049	0.62	0.78	0.8098999	0.748	152720
1775514900	0.7931	0.0232	3.01	0.75	0.8199999	0.7412	182103
1775169300	0.7699	0.0259	3.48	0.6883	0.7775	0.6805	305076
1775082900	0.744	0.0022	0.30	0.7189	0.744	0.5397	7902984
1774996500	0.7418	0.0268	3.75	0.71	0.7599	0.71	81928
1774910100	0.715	-0.025	-3.38	0.7413999	0.755	0.7145	37058
1774650900	0.74	-0.038	-4.88	0.75	0.7774	0.74	67535
1774564500	0.778	-0.0033	-0.42	0.799	0.8132	0.7652	59051
1774478100	0.7813	0.0155	2.02	0.751	0.7891	0.751	26603
1774391700	0.7658	-0.0042	-0.55	0.79	0.79	0.751	725019
1774305300	0.77	-0.027	-3.39	0.7999	0.7999	0.7551	35564
1774046100	0.797	0.0149	1.91	0.77	0.8117	0.7576	131822
1773959700	0.7821	-0.0379	-4.62	0.8102	0.8698	0.7602	114435
1773873300	0.8199999	-0.0352	-4.12	0.855	0.8552	0.8199999	76552
1773786900	0.8552	0.0288	3.48	0.84	0.8798	0.83	92727
1773700500	0.8264	0.0064001	0.78	0.8126	0.85	0.7987	67956
1773441300	0.8199999	-0.0073	-0.88	0.8078	0.8266	0.7896	51440
1773354900	0.8273	-0.0207	-2.44	0.8199999	0.8441	0.8006	37364
1773268500	0.848	0.0296	3.62	0.81	0.849	0.804681	21386