Profusa Inc【PFSA】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	-0.0732	-20.3333333333	0.36	0.365	0.265	191873	0.3252077	CS
4	-0.2132	-42.64	0.5	0.5158	0.265	217910	0.39114109	CS
12	-0.5632	-66.2588235294	0.85	2.25	0.265	5136818	1.62997001	CS
26	0.1142	66.1645422943	0.1726	4.215	0.0517	14194322	0.38507171	CS
52	-1.4632	-83.6114285714	1.75	4.215	0.0517	12486437	0.44824136	CS
156	-1.4632	-83.6114285714	1.75	4.215	0.0517	12486437	0.44824136	CS
260	-1.4632	-83.6114285714	1.75	4.215	0.0517	12486437	0.44824136	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	0.2683	-0.0227	-7.80	0.2874	0.2999	0.2626	274776
1780612500	0.291	-0.0256	-8.09	0.3253	0.3271	0.2856	206243
1780526100	0.3166	-0.0073	-2.25	0.339	0.339	0.3151	179489
1780439700	0.3239	-0.0185	-5.40	0.356	0.356	0.3148	189270
1780353300	0.3424	-0.012	-3.39	0.365	0.365	0.3313	197732
1780094100	0.3544	-0.0054	-1.50	0.36	0.365	0.3449999	186629
1780007700	0.3598	-0.0107	-2.89	0.371	0.39	0.3431	616308
1779921300	0.3705	0.0029	0.79	0.3724	0.3808	0.3551	131538
1779834900	0.3676	-0.0086	-2.29	0.3876	0.3876	0.3676	147016
1779489300	0.3762	0.0061	1.65	0.3895	0.3895	0.37	123074
1779402900	0.3701	-0.0383	-9.38	0.4098	0.4216	0.3613	347456
1779316500	0.4084	0.0039	0.96	0.4	0.4158	0.3971	408930
1779230100	0.4045	-0.0319	-7.31	0.422	0.4325	0.3925	138570
1779143700	0.4364	-0.0088	-1.98	0.443	0.4481	0.42	75547
1778884500	0.4452	0.0157	3.66	0.4288	0.4556	0.4166	133222
1778798100	0.4295	-0.0005	-0.12	0.4282	0.4338	0.4034	155440
1778711700	0.43	-0.0155	-3.48	0.4481	0.4664	0.4232	185516
1778625300	0.4455	-0.034	-7.09	0.47	0.4772	0.444	246877
1778538900	0.4795	-0.0363	-7.04	0.5054999	0.5155999	0.4702	192656
1778279700	0.5158	0.0258	5.27	0.5	0.5158	0.474451	278772
1778193300	0.49	0.0037	0.76	0.4817	0.4999	0.4801	127083
1778106900	0.4863	-0.0337	-6.48	0.5113	0.5235	0.4357	429524
1778020500	0.52	-0.037	-6.64	0.534	0.5495	0.5151	399051
1777934100	0.557	-0.0045	-0.80	0.5503	0.592	0.5417	288769
1777674900	0.5615	-0.0345	-5.79	0.5988	0.5988	0.55	279652
1777588500	0.596	0.0546	10.08	0.53	0.6226	0.52	788686
1777502100	0.5414	-0.0139	-2.50	0.5371	0.5898	0.525	929918
1777415700	0.5553	0.0422	8.22	0.5183	0.6476	0.4624	24119518
1777329300	0.5131	-0.0639	-11.07	0.577	0.6005	0.490001	548783
1777070100	0.577	-0.0186	-3.12	0.61	0.618	0.56	459405
1776983700	0.5956	-0.0394	-6.20	0.62	0.6223	0.5956	173709
1776897300	0.635	0.0153	2.47	0.6389	0.6389	0.6117	108437
1776810900	0.6197	-0.0353	-5.39	0.6357	0.64	0.587	282974
1776724500	0.655	-0.037	-5.35	0.6991	0.6991	0.6401	230764
1776465300	0.6919999	0.0451999	6.99	0.65	0.6979	0.65	314573
1776378900	0.6468	-0.0162	-2.44	0.6791	0.6791	0.62	389361
1776292500	0.663	-0.0319	-4.59	0.7	0.71	0.63	335556
1776206100	0.6949	-0.0303	-4.18	0.7093	0.7201	0.68	310014
1776119700	0.7252	-0.1398	-16.16	0.83	0.846	0.65	878851
1775860500	0.865	-0.185	-17.62	1.03	1.08	0.84	842966
1775774100	1.05	-0.17	-13.93	1.1399999	1.3	1.03	1299381
1775687700	1.22	-0.03	-2.40	1.25	1.33	1.03	1790385
1775601300	1.25	-0.6	-32.43	1.45	1.46	1	8566627
1775514900	1.85	1.09	144.06	1.92	2.25	1.72	239923415
1775169300	0.758	0.1793	30.98	0.589	0.8998	0.5701	8423278
1775082900	0.5787	0.0717	14.14	0.5359	0.579	0.5359	77964
1774996500	0.507	-0.0171	-3.26	0.52	0.53	0.4902	70963
1774910100	0.5241	0.0495	10.43	0.4855	0.5543	0.4375	76097
1774650900	0.4746	-0.0549	-10.37	0.5256999	0.535	0.4378	88502
1774564500	0.5295	-0.0065	-1.21	0.5139	0.53	0.5101	24289
1774478100	0.536	0.004	0.75	0.5239	0.5376	0.51	22652
1774391700	0.532	-0.003	-0.56	0.535	0.535	0.5	37329
1774305300	0.535	0.008	1.52	0.5266999	0.535	0.473	59693
1774046100	0.527	0.0169	3.31	0.5	0.54	0.487	130991
1773959700	0.5101	-0.2499	-32.88	0.76	0.76	0.4101	303880
1773873300	0.76	-0.0701	-8.44	0.838	0.8698	0.6803	156680
1773786900	0.8300999	-0.0484	-5.51	0.885	0.93	0.8300999	99010
1773700500	0.8785	-0.0385	-4.20	0.9	0.9	0.8208	154936
1773441300	0.917	-0.0225	-2.39	0.85	0.9393	0.83	220038
1773354900	0.9395	0.0119	1.28	0.9148	0.9395	0.886	49656
1773268500	0.9276	0.0677	7.87	0.86	0.94	0.85	83785
1773182100	0.8599	-0.0332	-3.72	0.9076	0.9099	0.8199999	87810
1773095700	0.8931	0.0029	0.33	0.9	0.9075	0.85	52484