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	-1.91	-6.17923002265	30.91	32.03	28.88	509621	30.52340852	CS
4	-12.26	-29.7140087252	41.26	45.85	28.88	681209	33.63308496	CS
12	-1.19	-3.94170255051	30.19	45.85	26.14	557685	32.57711133	CS
26	-3.55	-10.9062980031	32.55	45.85	26.14	640440	33.52804379	CS
52	17.39	149.784668389	11.61	45.85	9.43	775442	24.55640621	CS
156	6	26.0869565217	23	45.85	4.8069	551247	22.57358536	CS
260	6	26.0869565217	23	45.85	4.8069	551247	22.57358536	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	317892
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
1775082900	32.29	2.44	8.17	30	33	30	405785
1774996500	29.85	2.93	10.88	27.85	30.29	27.78	427725
1774910100	26.92	-1.58	-5.54	28.5	28.94	26.14	452929
1774650900	28.5	0.21	0.74	28.34	29.2499	27.83	353107
1774564500	28.29	-0.67	-2.31	28.14	29.235	27.995	236973
1774478100	28.96	1.14	4.10	28.05	29.4	28.05	337229
1774391700	27.82	-0.32	-1.14	27.96	28.45	26.835	378601
1774305300	28.14	-0.54	-1.88	29.33	29.88	27.965	548885
1774046100	28.68	0.25	0.88	28.43	29	27.4001	670810
1773959700	28.43	-0.27	-0.94	28.4	28.915	27.25	432826
1773873300	28.7	-1.04	-3.50	29.55	29.55	27.66	494063
1773786900	29.74	-0.06	-0.20	29.38	29.79	28.44	480419
1773700500	29.8	1.8	6.43	30.19	31.2	29.2	581195
1773441300	28	0.05	0.18	27.81	28.99	26.42	728578
1773354900	27.95	-0.99	-3.42	28.39	28.66	26.54	750148
1773268500	28.94	-0.07	-0.24	28.53	29.05	27.3801	447299
1773182100	29.01	1.07	3.83	28	29.905	28	623424
1773095700	27.94	-2.61	-8.54	30.08	30.53	27.85	824293