MBX Biosciences Inc【MBX】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	8.8	17.9591836735	49	58.5	48.17	1485140	53.16247349	CS
4	27.73	92.2181576322	30.07	58.5	28	1139225	43.08920356	CS
12	26.35	83.7837837838	31.45	58.5	27.56	764763	38.31423686	CS
26	26.2	82.9113924051	31.6	58.5	26.14	685491	36.5715972	CS
52	46.15	396.137339056	11.65	58.5	9.46	813791	26.77239846	CS
156	34.8	151.304347826	23	58.5	4.8069	564512	24.13207788	CS
260	34.8	151.304347826	23	58.5	4.8069	564512	24.13207788	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
1782945300	55.92	0.72	1.30	55.2	58.5	55.045	1054602
1782858900	55.2	1.35	2.51	54.125	57.38	53.465	1072492
1782772500	53.85	1.54	2.94	52.635	55	52.12	1178127
1782513300	52.31	1.94	3.85	50	53.51	49.69	2888150
1782426900	50.37	1.97	4.07	49	52.5	48.17	1232329
1782340500	48.4	2.01	4.33	46.27	49.25	45.4983	928835
1782254100	46.39	2.48	5.65	42.43	46.895	41.9906	669356
1782167700	43.91	0.88	2.05	43.25	46.01	43.25	661101
1781822100	43.03	1.44	3.46	42.84	43.49	40.765	831160
1781735700	41.59	1.5	3.74	40.12	42.23	39.345	676905
1781649300	40.09	1.11	2.85	39.05	42.08	37.835	1144985
1781562900	38.98	3.47	9.77	35.8	40	35.58	1258912
1781303700	35.51	-1.74	-4.67	32	36.8382	32	2156630
1781217300	37.25	6.26	20.20	31.33	37.27	30.51	2732471
1781130900	30.99	1.12	3.75	29.47	31.15	29.2	971385
1781044500	29.87	0.87	3.00	29.68	30.56	28.35	324363
1780958100	29	-1.28	-4.23	31	31.26	28	739139
1780698900	30.28	-0.63	-2.04	30.59	30.685	29.41	580386
1780612500	30.91	0.86	2.86	30.07	31.74	29.78	543945
1780526100	30.05	-0.65	-2.12	30.53	30.83	29.55	466228
1780439700	30.7	0.05	0.16	30.29	31.35	29.57	609708
1780353300	30.65	-0.82	-2.61	30.91	32.03	29.87	347839
1780094100	31.47	-0.43	-1.35	31.83	32.27	30.8	821411
1780007700	31.9	0.02	0.06	31.8	32.86	31.04	377389
1779921300	31.88	0.13	0.41	31.81	33.06	31.24	511032
1779834900	31.75	-0.1	-0.31	32.22	32.604999	31.075	247690
1779489300	31.85	0.06	0.19	31.91	32.89	31.21	436119
1779402900	31.79	0.36	1.15	31.65	32.39	30.835	460351
1779316500	31.43	1.04	3.42	30.75	31.8646	30.35	816651
1779230100	30.39	-0.59	-1.90	30.65	31.16	29.6	610155
1779143700	30.98	-1.47	-4.53	32.5	33.1075	30.58	917342
1778884500	32.45	-2.91	-8.23	34.87	35.27	32	606418
1778798100	35.36	-2.14	-5.71	37.1	38.09	34.85	840012
1778711700	37.5	0.52	1.41	37.34	38.37	35.94	811908
1778625300	36.98	-3.1	-7.73	40.08	40.6	35.865	1052122
1778538900	40.08	-0.89	-2.16	41.26	45.85	39.4	1886269
1778279700	40.965	6.26	18.02	34.935	41.28	34.555	1883091
1778193300	34.71	2.59	8.06	32	34.9	30.75	928607
1778106900	32.119999	2.52	8.51	30.05	32.33	29.06	465611
1778020500	29.6	0.16	0.54	29.8	30.645	28.82	312754
1777934100	29.44	-0.34	-1.14	29.56	30.03	28.86	344864
1777674900	29.78	-0.44	-1.46	30.18	32.03	29.76	442137
1777588500	30.22	1.61	5.63	28.88	30.26	28.773	300022
1777502100	28.61	-0.43	-1.48	28.95	29.67	27.56	296700
1777415700	29.04	-2.93	-9.16	31.79	32.229999	28.96	874437
1777329300	31.97	0.01	0.03	31.94	33.435	31.16	386310
1777070100	31.96	-1.43	-4.28	33.33	33.33	30.815	448178
1776983700	33.39	-0.19	-0.57	33.58	34.4	31.2	557345
1776897300	33.58	0.34	1.02	33.49	34.1161	32.33	341781
1776810900	33.24	-0.54	-1.60	34.01	34.2	31.705	436340
1776724500	33.78	0.01	0.03	33.49	34.08	32.009999	522821
1776465300	33.77	0.55	1.66	33.85	35	33.31	306816
1776378900	33.22	0.26	0.79	32.869999	33.46	32.45	217069
1776292500	32.96	0.15	0.46	32.81	33.5	31.825	317397
1776206100	32.81	0	0.00	32.95	33.75	32.06	462202
1776119700	32.81	1.81	5.84	30.98	32.939999	30.76	300166
1775860500	31	-1.86	-5.66	33.24	33.8	30.76	280825
1775774100	32.86	1.2	3.79	31.45	33.27	31.06	466842
1775687700	31.66	1.47	4.87	31.65	32.765	30.4	446786
1775601300	30.19	-1.11	-3.55	31.06	31.205	29.32	1224316
1775514900	31.3	-1.69	-5.12	32.939999	33.2	31.25	436564
1775169300	32.99	0.7	2.17	31	33.7	30.87	601732