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	-0.38	-3.68574199806	10.31	10.72	8.78	1638379	9.69405508	CS
4	-2.34	-19.0709046455	12.27	13.39	8.78	1214384	10.99833579	CS
12	-0.41	-3.96518375242	10.34	13.665	8.78	1254188	11.45015199	CS
26	-4.76	-32.4029952349	14.69	18.31	8.78	1173499	12.73277063	CS
52	5.28	113.548387097	4.65	18.31	4.4706	1440669	11.43246849	CS
156	-1.64	-14.1745894555	11.57	19.675	2.21	1058607	10.22996949	CS
260	-23.6	-70.3847300925	33.53	37.17	2.21	727265	10.57526908	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
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	502165
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
1775169300	11.34	0.2	1.80	10.91	11.37	10.8	786358
1775082900	11.14	0.03	0.27	11.23	11.83	11.04	941082
1774996500	11.11	0.58	5.51	10.76	11.32	10.75	623732
1774910100	10.53	-0.05	-0.47	10.35	10.665	10.21	1336537
1774650900	10.58	-0.21	-1.95	11.26	11.48	10.44	1502486
1774564500	10.79	0.32	3.06	10.45	10.92	10.345	762912
1774478100	10.47	0.41	4.08	10.21	10.6142	10.21	836687
1774391700	10.06	-0.51	-4.82	10.37	10.57	10	1197452
1774305300	10.57	-0.64	-5.71	11.38	11.6	10.56	794587
1774046100	11.21	0.06	0.54	11.23	11.9	11.12	2623943
1773959700	11.15	0.19	1.73	10.92	11.465	10.7	816678
1773873300	10.96	0.11	1.01	10.61	11.13	10.55	664792
1773786900	10.85	0.41	3.93	10.44	10.94	10.34	975391
1773700500	10.44	0.07	0.68	10.56	11	10.33	1395338
1773441300	10.37	0.15	1.47	10.34	10.47	10.06	1258444
1773354900	10.22	-0.93	-8.30	10.95	10.95	10.025	1562165
1773268500	11.145	0.04	0.41	10.89	11.17	10.435	1078759
1773182100	11.1	-0.01	-0.09	11.45	11.77	11.01	726089
1773095700	11.11	0.44	4.12	10.5	11.205	10.33	681488