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	-0.046	-7.95847750865	0.578	0.61	0.47	5617443	0.51853093	CS
4	-0.1142	-17.672547199	0.6462	0.6462	0.47	1713177	0.52379122	CS
12	-0.223	-29.5364238411	0.755	0.9627	0.47	907403	0.60360596	CS
26	-0.748	-58.4375	1.28	1.28	0.47	571569	0.65576731	CS
52	-0.17	-24.2165242165	0.702	2.06	0.281	2028508	1.02507602	CS
156	0.062	13.1914893617	0.47	9.25	0.2627	1530247	1.46102046	CS
260	-3.468	-86.7	4	9.25	0.2627	1406194	2.07061842	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.5498	-0.0171	-3.02	0.582	0.604	0.531	417302
1782945300	0.5669	0.0515	9.99	0.503	0.61	0.503	1424080
1782858900	0.5154	-0.0107	-2.03	0.561	0.5998	0.47	25881437
1782772500	0.5261	-0.0173	-3.18	0.5375	0.58	0.5125999	406402
1782513300	0.5434	0.0018	0.33	0.5254	0.5719999	0.525	232041
1782426900	0.5416	-0.0143	-2.57	0.578	0.585	0.53	143257
1782340500	0.5558999	-0.0121	-2.13	0.595	0.5999	0.5405	305404
1782254100	0.5679999	0.0290999	5.40	0.54	0.5798	0.5263	132269
1782167700	0.5389	0.0389	7.78	0.51	0.594	0.500201	546340
1781822100	0.5	-0.0023	-0.46	0.5048	0.519599	0.5	196338
1781735700	0.5023	-0.0077	-1.51	0.5007	0.54069	0.493	245615
1781649300	0.51	-0.05	-8.93	0.541	0.5609	0.4901	726968
1781562900	0.56	-0.0311	-5.26	0.577	0.6	0.535	495230
1781303700	0.5911	-0.0169	-2.78	0.6086	0.6086	0.58	125092
1781217300	0.608	0.0278	4.79	0.59	0.6121	0.5601	127485
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	1067742
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