Phathom Pharmaceuticals Inc【PHAT】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	0.0077	0.072641509434	10.6	11.21	10.02	1288747	10.66959699	CS
4	0.1577	1.50909090909	10.45	11.4	9.73	943688	10.48191045	CS
12	-1.0323	-8.86855670103	11.64	13.665	8.78	1220651	11.38476342	CS
26	-6.0523	-36.3283313325	16.66	18.09	8.78	1174431	12.08502162	CS
52	1.8177	20.6791808874	8.79	18.31	7.61	1119719	12.14959612	CS
156	-3.7123	-25.9238826816	14.32	19.675	2.21	1073891	10.21530343	CS
260	-24.4023	-69.7009425878	35.01	37.17	2.21	739295	10.50785231	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
1783031700	11.2	0.66	6.31	10.66	11.275	10.58	889117
1782945300	10.535	-0.32	-2.90	10.85	11.01	10.42	910896
1782858900	10.85	-0.02	-0.18	11.01	11.15	10.82	665618
1782772500	10.87	0.15	1.40	10.84	10.9499	10.335	1123337
1782513300	10.72	0.38	3.68	10.43	10.775	10.11	2661517
1782426900	10.34	-0.27	-2.54	10.6	10.78	10.02	1082366
1782340500	10.61	-0.25	-2.30	10.86	11.16	10.55	899793
1782254100	10.86	0.17	1.59	10.9	11.16	10.755	604990
1782167700	10.69	-0.19	-1.75	10.86	11.075	10.69	670918
1781822100	10.88	-0.12	-1.09	11.24	11.4	10.59	1121034
1781735700	11	0.57	5.47	10.49	11.18	10.49	860718
1781649300	10.43	-0.28	-2.61	10.71	10.83	10.38	749555
1781562900	10.71	0.34	3.28	10.32	10.86	10.23	692100
1781303700	10.37	0.1	0.97	10.46	10.645	10.32	554301
1781217300	10.27	0.45	4.58	9.88	10.48	9.74	795350
1781130900	9.82	0	0.00	9.85	10.26	9.74	826023
1781044500	9.82	-0.18	-1.80	10.19	10.23	9.785	796022
1780958100	10	-0.13	-1.28	10.18	10.35	9.76	720386
1780698900	10.13	0.27	2.74	9.86	10.205	9.77	1157067
1780612500	9.86	-0.23	-2.28	10.45	10.72	9.73	1038076
1780526100	10.09	0.44	4.56	9.63	10.22	9.49	2039613
1780439700	9.65	0.41	4.44	9.07	9.75	8.78	1864621
1780353300	9.24	-0.35	-3.65	9.6	9.74	9.02	1598731
1780094100	9.59	-0.73	-7.07	10.31	10.4499	9.5	1650855
1780007700	10.32	-0.42	-3.91	10.61	10.7513	10.25	1711652
1779921300	10.74	-0.36	-3.24	11.11	11.38	10.7301	1088458
1779834900	11.1	-0.23	-2.03	11.35	11.52	11.03	834509
1779489300	11.33	-0.25	-2.16	11.64	11.97	11.24	759756
1779402900	11.58	-0.29	-2.44	11.8	11.945	11.45	662390
1779316500	11.87	0.47	4.12	11.65	11.97	11.35	1005352
1779230100	11.4	0.01	0.09	11.26	11.865	11.15	1010437
1779143700	11.39	-0.48	-4.04	12	12.17	11.38	1312903
1778884500	11.87	-1.18	-9.04	12.81	12.97	11.86	1110331
1778798100	13.05	0.49	3.90	12.63	13.39	12.24	1674950
1778711700	12.56	0.03	0.24	12.58	12.78	11.94	1149628
1778625300	12.53	0.31	2.54	12.22	12.6449	12.1	1024802
1778538900	12.22	0.06	0.49	12.15	12.55	11.9803	907289
1778279700	12.16	-0.07	-0.57	12.27	12.39	11.925	628943
1778193300	12.23	-0.44	-3.47	12.62	12.74	11.76	808546
1778106900	12.67	0.07	0.60	12.77	12.8999	12.35	909199
1778020500	12.595	-0.28	-2.14	12.87	12.95	12.21	1092916
1777934100	12.87	0.86	7.16	11.92	13	11.5582	1949123
1777674900	12.01	0.81	7.23	11.54	12.16	11.35	1933519
1777588500	11.2	-0.58	-4.92	11.46	11.82	9.735	4232313
1777502100	11.78	0.45	3.97	11.28	12.2299	10.95	2933838
1777415700	11.33	-0.26	-2.24	11.7	11.81	11.0775	1436036
1777329300	11.59	-0.11	-0.94	11.61	12.01	11.32	1220775
1777070100	11.7	-0.46	-3.78	12.19	12.26	11.355	1485439
1776983700	12.16	0.43	3.67	11.58	12.17	11.43	1249860
1776897300	11.73	-1.15	-8.93	13.04	13.18	11.66	2042763
1776810900	12.88	-0.59	-4.38	13.51	13.51	12.515	1423753
1776724500	13.47	0.28	2.12	13.15	13.665	13	761616
1776465300	13.19	0.58	4.60	12.88	13.27	12.665	922627
1776378900	12.61	-0.18	-1.41	12.79	12.93	12.48	810766
1776292500	12.79	0.12	0.95	12.95	13.03	12.69	500779
1776206100	12.67	0	0.00	12.72	13.08	12.53	1043510
1776119700	12.67	0.04	0.32	12.63	13.0866	12.58	973515
1775860500	12.63	-0.01	-0.08	12.83	13.19	12.505	1425247
1775774100	12.64	0.83	7.03	11.64	12.77	11.59	1674945
1775687700	11.81	0.26	2.25	12.069	12.069	11.68	899509
1775601300	11.55	0.3	2.67	11.16	11.64	10.96	837019
1775514900	11.25	-0.09	-0.79	11.36	11.42	11.025	584203