Nuvectis Pharma Inc【NVCT】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	3.7315	35.8453410183	10.41	14.5	9.94	104336	11.61249736	CS
4	3.6315	34.5528068506	10.51	14.5	9.22	92467	10.4802368	CS
12	6.2715	79.6886912325	7.87	14.5	7.17	83848	10.02343279	CS
26	6.4815	84.6148825065	7.66	14.5	7.17	75079	9.28622187	CS
52	6.0315	74.3711467324	8.11	14.5	5.55	102136	7.7800577	CS
156	-4.0985	-22.4698464912	18.24	18.29	4.44	100746	8.11114173	CS
260	10.1915	258.012658228	3.95	20.92	3.08	162497	7.86530821	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
1781822100	13.82	1.23	9.77	12.89	14.16	12.6681	323488
1781735700	12.59	0.65	5.44	11.95	12.7899	11.95	98564
1781649300	11.94	0.79	7.09	11.24	12.08	11.14	215073
1781562900	11.15	0.44	4.11	10.94	11.23	10.73	76193
1781303700	10.71	0.2	1.90	10.51	10.8	10.1144	69110
1781217300	10.51	0.2	1.94	10.41	10.55	9.94	62742
1781130900	10.31	0.51	5.20	9.67	10.45	9.67	100131
1781044500	9.8	0.38	4.03	9.52	9.86	9.3501	64127
1780958100	9.42	-0.12	-1.26	9.65	9.95	9.39	41440
1780698900	9.5399999	-0.13	-1.34	9.56	9.99	9.3301	74374
1780612500	9.67	0.36	3.87	9.33	9.69	9.31	38103
1780526100	9.31	-0.2	-2.10	9.5	9.69	9.22	68806
1780439700	9.51	-0.24	-2.46	9.61	9.7199	9.47	76122
1780353300	9.75	0	0.00	9.6199999	9.9949999	9.51	98405
1780094100	9.75	-0.44	-4.32	10.12	10.157161	9.635	105426
1780007700	10.19	0.04	0.39	10.17	10.4	10	57447
1779921300	10.15	0.05	0.50	10.19	10.5	9.92	126456
1779834900	10.1	-0.25	-2.42	10.5	10.73	10	128054
1779489300	10.35	-0.59	-5.39	11.06	11.4	10.25	157228
1779402900	10.94	0.31	2.92	10.51	11.14	10.51	99067
1779316500	10.63	0.33	3.20	10.35	10.93	10.3305	110869
1779230100	10.3	-0.1	-0.96	10.31	10.5828	10.08	88714
1779143700	10.4	-0.64	-5.80	10.99	11.5099	10.12	180846
1778884500	11.04	-1.41	-11.33	12.23	12.285	10.76	187499
1778798100	12.45	0.41	3.41	12.07	13.34	12.07	170372
1778711700	12.04	1.14	10.46	10.8	12.4299	10.7275	171849
1778625300	10.9	-0.16	-1.45	10.98	11.1	10.38	96088
1778538900	11.06	-0.59	-5.06	11.61	11.85	11	92023
1778279700	11.65	1.33	12.89	10.32	11.74	10.0701	182535
1778193300	10.32	0.32	3.20	10	10.485	9.8025	96977
1778106900	10	0.29	2.99	9.92	10	9.44	176079
1778020500	9.71	0.82	9.22	8.88	9.735	8.88	194273
1777934100	8.89	0.35	4.10	8.53	8.9	8.5235	56704
1777674900	8.5399999	-0.02	-0.23	8.55	8.7899999	8.42	35648
1777588500	8.56	0.06	0.71	8.5	8.64	8.42	56371
1777502100	8.5	-0.19	-2.19	8.73	8.74	8.48	47063
1777415700	8.69	-0.06	-0.69	8.8	8.8	8.63	45392
1777329300	8.75	-0.15	-1.69	8.83	9.0899	8.74	35069
1777070100	8.9	0.11	1.25	8.76	9.2099	8.52	72062
1776983700	8.7899999	-0.03	-0.34	8.81	8.91	8.35	34895
1776897300	8.82	0.24	2.80	8.61	9	8.61	50401
1776810900	8.58	0.25	3.00	8.39	8.775	8.25	66720
1776724500	8.33	-0.57	-6.40	8.81	8.88	8.26	31670
1776465300	8.9	0.55	6.59	8.53	8.92	8.33	92744
1776378900	8.35	-0.15	-1.76	8.48	8.51	8.2899999	19920
1776292500	8.5	-0.23	-2.63	8.67	8.85	8.41	49718
1776206100	8.73	0.27	3.19	8.56	8.8699999	8.55	46475
1776119700	8.46	0.24	2.92	8.22	8.53	8.13	34308
1775860500	8.22	0.06	0.74	8.17	8.24	8.08	27116
1775774100	8.16	0.02	0.25	8.14	8.27	7.95	36185
1775687700	8.14	0.21	2.65	8.2	8.3798999	8.0399999	52470
1775601300	7.93	0.28	3.66	7.65	8.01	7.57	115492
1775514900	7.65	0.09	1.19	7.58	7.88	7.57	77834
1775169300	7.56	-0.04	-0.53	7.44	7.5674	7.44	18278
1775082900	7.6	-0.13	-1.68	7.81	7.9	7.56	33260
1774996500	7.73	0.24	3.20	7.6	7.94	7.44	20760
1774910100	7.49	0.01	0.13	7.58	7.58	7.17	97815
1774650900	7.48	-0.33	-4.23	7.73	7.825	7.41	68385
1774564500	7.81	-0.15	-1.88	7.87	7.95	7.69	35132
1774478100	7.96	0.01	0.13	8.09	8.43	7.81	76784
1774391700	7.95	-0.31	-3.75	8.16	8.28	7.8	57675
1774305300	8.26	0.03	0.36	8.43	8.49	7.9588	61533