Talphera Inc【TLPH】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	0.06	11.1111111111	0.54	0.6	0.5107	29516	0.53189021	CS
4	-0.025	-4	0.625	0.68	0.5107	48614	0.58188872	CS
12	-0.061	-9.22844175492	0.661	0.7782	0.501	85417	0.60025113	CS
26	-0.32	-34.7826086957	0.92	1.19	0.501	92392	0.76815407	CS
52	-0.49	-44.9541284404	1.09	1.27	0.501	77950	0.87118678	CS
156	-0.26	-30.2325581395	0.86	1.61	0.501	89008	0.9303826	CS
260	-0.26	-30.2325581395	0.86	1.61	0.501	89008	0.9303826	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
1741646100	0.53	-0.02	-3.64	0.56005	0.6	0.52011	19535
1741390500	0.55	0.039062	7.65	0.54	0.6	0.53	37215
1741304100	0.510938	-0.034062	-6.25	0.5127	0.549	0.5107	50655
1741217700	0.545	0.0061	1.13	0.5404	0.545	0.519501	20255
1741131300	0.5389	-0.0011	-0.20	0.53	0.5404	0.5107	16073
1741044900	0.54	-0.0195	-3.49	0.543	0.5548999	0.53	21584
1740785700	0.5595	-0.0184	-3.18	0.5542	0.5779	0.5354	71128
1740699300	0.5779	0.0269	4.88	0.55	0.584	0.55	19854
1740612900	0.551	-0.02905	-5.01	0.5699999	0.5999	0.544	27846
1740526500	0.58005	0.03785	6.98	0.5995	0.6329	0.559	32028
1740440100	0.5422	-0.0583	-9.71	0.6	0.64	0.5212	201326
1740180900	0.6005	-0.0115	-1.88	0.652	0.67	0.6002	48096
1740094500	0.612	-0.0141	-2.25	0.62	0.6449	0.61	59213
1740008100	0.6261	0.0021	0.34	0.62	0.635	0.61	58521
1739921700	0.624	-0.046	-6.87	0.63	0.64	0.62	65392
1739576100	0.67	0.039	6.18	0.6798999	0.68	0.62	96010
1739489700	0.631	0.02	3.27	0.61	0.6415	0.6021	9160
1739403300	0.611	-0.009	-1.45	0.605	0.63	0.605	22152
1739316900	0.62	-0.0099	-1.57	0.625	0.65	0.61	30686
1739230500	0.6299	-0.0201	-3.09	0.605	0.6499	0.605	37099
1738971300	0.65	-0.04	-5.80	0.655199	0.677	0.6334	5734
1738884900	0.6899999	0.0602999	9.58	0.6297	0.6899999	0.602	30965
1738798500	0.6297	0.0087	1.40	0.6395999	0.649	0.620001	7861
1738712100	0.621	0.0560001	9.91	0.58	0.641	0.5649999	75675
1738625700	0.5649999	-0.07	-11.02	0.615019	0.6281	0.561	64647
1738366500	0.635	-0.0648	-9.26	0.6811	0.71	0.54	326410
1738280100	0.6998	-0.0012	-0.17	0.7033	0.7199	0.68011	51693
1738193700	0.701	-0.0271	-3.72	0.74	0.75	0.6899999	35143
1738107300	0.7281	0.0081	1.13	0.775	0.775	0.7261	105934
1738020900	0.72	0.04	5.88	0.68	0.7782	0.68	152427
1737761700	0.68	-0.0347	-4.86	0.651	0.7029	0.6444	62863
1737675300	0.7147	0	0.00	0.7147	0.7147	0.7147	0
1737588900	0.7147	0.0845	13.41	0.645	0.7315	0.631	225687
1737502500	0.6302	-0.0398	-5.94	0.6337509	0.69445	0.63	54559
1737156900	0.67	0.05	8.06	0.611	0.6801	0.61	70527
1737070500	0.62	0.0395	6.80	0.5858	0.65	0.5699999	60294
1736984100	0.5805	0.0005	0.09	0.579	0.62	0.5511	50439
1736897700	0.58	0.0038	0.66	0.595	0.64	0.5611	88151
1736811300	0.5762	-0.0238	-3.97	0.5820999	0.605	0.5496	72311
1736552100	0.6	0.0191	3.29	0.5616	0.61	0.5502	84195
1736379300	0.5809	-0.059099	-9.23	0.646	0.646	0.55	54836
1736292900	0.639999	0.019999	3.23	0.62	0.65	0.61	31020
1736206500	0.62	-0.0002	-0.03	0.6151	0.645	0.5802	174553
1735947300	0.6202	0.0301	5.10	0.5975	0.63	0.585	95891
1735860900	0.5901	0.066	12.59	0.5499	0.6	0.527338	239831
1735688100	0.5241	-0.011	-2.06	0.514	0.545	0.514	59699
1735601700	0.5351	0.0051	0.96	0.5299	0.5482	0.5201	116782
1735342500	0.53	0.025	4.95	0.512	0.5499	0.512	156687
1735256100	0.505	-0.1114	-18.07	0.6	0.62	0.501	645311
1735077840	0.6163999	0.0033999	0.55	0.6	0.629	0.6	18171
1734996900	0.613	-0.0223	-3.51	0.63	0.64	0.608	18583
1734737700	0.6353	0.0178	2.88	0.625965	0.65	0.604	75776
1734651300	0.6175	0.0115	1.90	0.6111	0.6599	0.6002999	32038
1734564900	0.606	-0.024	-3.81	0.63	0.6555	0.606	64669
1734478500	0.63	-0.045	-6.67	0.66	0.67	0.612	179163
1734392100	0.675	0.025	3.85	0.6741	0.675	0.642	58002
1734132900	0.65	-0.0071	-1.08	0.6798999	0.68	0.64	62902
1734046500	0.6571	-0.043	-6.14	0.7	0.719	0.65	72260
1733960100	0.7000999	-0.0249	-3.43	0.71	0.7279	0.6751	78912