Mineralys Therapeutics Inc【MLYS】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	-4.95	-16.4945018327	30.01	32.14	23.645	2623588	27.30310415	CS
4	-4.12	-14.119259767	29.18	32.14	23.645	1575594	27.99782338	CS
12	-2.86	-10.2435530086	27.92	32.14	22.42	1349869	27.30228509	CS
26	-13.68	-35.312338668	38.74	39.84	22.42	1312781	30.16816692	CS
52	8.7	53.1784841076	16.36	47.65	12.59	1358159	30.73242664	CS
156	10.42	71.174863388	14.64	47.65	5.85	677342	24.95992165	CS
260	3.96	18.7677725118	21.1	47.65	5.85	632797	24.70557201	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
1780526100	25.06	-3.79	-13.14	26.48	26.78	23.645	8178300
1780439700	28.85	-2.26	-7.26	30.7	30.7	28.815	728032
1780353300	31.11	-0.39	-1.24	30.99	31.92	30.01	1353260
1780094100	31.5	-0.04	-0.13	31.63	32.14	30.97	1091552
1780007700	31.54	1.53	5.10	30.01	31.96	29.56	1766798
1779921300	30.01	0.02	0.07	30.32	30.42	29.4	1163638
1779834900	29.99	0.14	0.47	30.22	30.74	29.77	937684
1779489300	29.85	-0.38	-1.26	30.47	30.56	29.66	787036
1779402900	30.23	1.8	6.33	28.12	30.38	27.51	907456
1779316500	28.43	2.4	9.22	26.5	28.5	26.5	4306123
1779230100	26.03	-0.36	-1.36	26.04	26.7299	25.64	703180
1779143700	26.39	-0.99	-3.62	27.5	27.55	26.045	967676
1778884500	27.38	0.11	0.40	27.29	27.72	26.77	964357
1778798100	27.27	0.41	1.53	26.81	27.29	26.01	708535
1778711700	26.86	-2.4	-8.20	29	29.11	26.705	1630152
1778625300	29.26	-0.47	-1.58	29.6	29.69	28.75	426646
1778538900	29.73	0.19	0.64	29.71	30.15	29.06	718948
1778279700	29.54	0.19	0.65	29.12	30	28.5701	894903
1778193300	29.35	-0.77	-2.56	29.18	30.69	27.98	1702017
1778106900	30.12	0.84	2.87	29.41	30.71	28.96	1003011
1778020500	29.28	-0.37	-1.25	30	30.86	28.47	826743
1777934100	29.65	0.39	1.33	28.71	29.73	28.18	1297922
1777674900	29.26	2.61	9.79	27.75	29.64	27.48	2133013
1777588500	26.65	1.09	4.26	25.84	26.73	25.755	698332
1777502100	25.56	-0.33	-1.27	25.46	26.15	25.16	868458
1777415700	25.89	-1.1	-4.08	27.2	27.47	25.61	1255295
1777329300	26.99	-0.52	-1.89	28.05	28.64	26.62	836431
1777070100	27.51	-0.98	-3.44	28.4	28.97	27.26	603782
1776983700	28.49	-0.44	-1.52	28.76	29.5	27.94	762521
1776897300	28.93	0.15	0.52	29.09	29.49	28.58	597124
1776810900	28.78	-1.29	-4.29	30.11	30.41	27.67	1062630
1776724500	30.07	-0.51	-1.67	30.37	30.37	29.52	573298
1776465300	30.58	0.02	0.07	31.33	31.33	30.045	1040473
1776378900	30.56	0.14	0.46	30.35	31.48	30.1	1379980
1776292500	30.42	3.1	11.35	27.715	31.11	27	3167854
1776206100	27.32	0.16	0.59	27.16	27.49	26.69	644736
1776119700	27.16	0.54	2.03	26.48	27.72	26.35	649653
1775860500	26.62	-0.55	-2.02	27.24	27.33	26.08	964256
1775774100	27.17	-0.59	-2.13	27.38	28.115	26.922	1026061
1775687700	27.76	-0.55	-1.94	29.415	29.415	27.49	809071
1775601300	28.31	0.08	0.28	27.71	28.95	26.73	2060129
1775514900	28.23	1.26	4.67	26.73	28.66	26.71	1557302
1775169300	26.97	0.56	2.12	25.49	27.03	25.49	1645179
1775082900	26.41	-0.68	-2.51	28.01	29.095	26.27	1062632
1774996500	27.09	3.58	15.23	24.07	27.56	24.07	2014590
1774910100	23.51	-0.17	-0.72	23.79	24.555	23.4	998035
1774650900	23.68	0.07	0.30	23.7	24.22	23.3	1435837
1774564500	23.61	-1.01	-4.10	24.14	24.47	23.5225	763114
1774478100	24.62	1.74	7.60	23.9	24.64	23.78	1068924
1774391700	22.88	-0.77	-3.26	23.36	23.87	22.42	873650
1774305300	23.65	-0.42	-1.74	24.2	24.5	23.21	1305783
1774046100	24.07	0.79	3.39	23.12	24.42	22.64	1481398
1773959700	23.28	-0.62	-2.59	23.85	24.11	23.08	1418719
1773873300	23.9	-1.12	-4.48	24.53	24.63	23.6	2382028
1773786900	25.02	-0.71	-2.76	25.79	25.86	24.9	1062941
1773700500	25.73	-0.46	-1.76	26.28	26.98	25.44	942377
1773441300	26.19	-0.8	-2.96	25.81	28.65	25.4527	1373517
1773354900	26.99	-0.98	-3.50	27.92	27.95	26.75	1166025
1773268500	27.97	-0.46	-1.62	28.31	28.52	26.62	1256904
1773182100	28.43	1.19	4.37	26.45	31	24.37	3639358
1773095700	27.24	0.65	2.44	26.84	27.47	26	862514
1772840100	26.59	-0.13	-0.49	26.22	27.0701	25.66	1339704
1772753700	26.72	-2.05	-7.13	28.83	28.9	26.56	1265631
1772667300	28.77	0.26	0.91	29.04	29.04	27.2	1148638