Trevi Therapeutics Inc【TRVI】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	-0.065	-0.481659874027	13.495	14.09	13.2	865947	13.57809089	CS
4	-1.51	-10.1070950469	14.94	15.79	13.12	1088625	14.0838079	CS
12	1.57	13.2377740304	11.86	16.12	10.25	1465450	13.63563448	CS
26	0.36	2.75439938791	13.07	16.12	9.82	1480483	12.60853866	CS
52	6.99	108.540372671	6.44	16.12	5.41	1743383	10.4504964	CS
156	10.83	416.538461538	2.6	16.12	0.97	1108997	7.63979803	CS
260	10.94	439.357429719	2.49	16.12	0.46	863650	6.36890616	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
1781044500	13.59	0.09	0.67	13.65	13.89	13.2	1318610
1780958100	13.5	0.17	1.28	13.57	13.635	13.33	696403
1780698900	13.33	-0.6	-4.31	13.86	13.9299	13.31	721204
1780612500	13.93	0.48	3.57	13.59	14.09	13.48	877529
1780526100	13.45	-0.05	-0.37	13.495	13.56	13.25	720190
1780439700	13.5	-0.45	-3.23	13.92	13.95	13.42	925789
1780353300	13.95	-0.19	-1.34	14.05	14.175	13.72	1125081
1780094100	14.14	-0.31	-2.15	14.32	14.56	14.11	1006278
1780007700	14.45	0	0.00	14.42	14.61	14.055	922523
1779921300	14.45	0.07	0.49	14.39	14.75	14.205	774981
1779834900	14.38	0.25	1.77	14.31	14.469	14.03	1077393
1779489300	14.13	-0.03	-0.21	14.23	14.495	14.115	1323236
1779402900	14.16	0.28	2.02	13.78	14.48	13.66	957437
1779316500	13.88	0.64	4.83	13.3	13.95	13.23	1262777
1779230100	13.24	-0.19	-1.41	13.365	13.515	13.12	1215909
1779143700	13.43	-0.77	-5.42	14.275	14.47	13.22	1410130
1778884500	14.2	-0.88	-5.84	14.82	14.99	14.06	896421
1778798100	15.08	-0.19	-1.24	15.27	15.27	14.67	1311827
1778711700	15.27	0.51	3.46	14.94	15.79	14.69	2144362
1778625300	14.76	-0.12	-0.81	14.81	15.1	14.55	1128161
1778538900	14.88	0.38	2.62	14.5	14.945	14.302	1131763
1778279700	14.5	0.45	3.20	14.455	15.35	14.39	1990709
1778193300	14.05	-0.21	-1.47	14.22	14.26	13.36	2118884
1778106900	14.26	-0.4	-2.73	14.14	14.44	13.6514	1729178
1778020500	14.66	0.28	1.95	14.49	14.78	14.28	1020429
1777934100	14.38	0.51	3.68	13.78	14.67	13.69	2380441
1777674900	13.87	0.11	0.80	13.86	14.06	13.71	1142913
1777588500	13.76	-0.06	-0.43	14.03	14.19	13.11	2858345
1777502100	13.82	-0.02	-0.14	13.67	14.16	13.53	1585034
1777415700	13.84	-0.43	-3.01	14.24	14.57	13.51	1161929
1777329300	14.27	-0.14	-0.97	14.48	14.89	14.19	1276823
1777070100	14.41	0.22	1.55	14	14.46	14	970269
1776983700	14.19	-0.61	-4.12	14.78	14.89	13.9514	1789999
1776897300	14.8	0.18	1.23	14.72	15.1	14.54	1339976
1776810900	14.62	-0.78	-5.06	15.4	15.52	14.42	2309880
1776724500	15.4	0.17	1.12	15.22	16.12	15.05	3825023
1776465300	15.23	0.69	4.75	14.43	15.76	13.82	7258655
1776378900	14.54	0.27	1.89	14.25	14.75	14.02	1018108
1776292500	14.27	0.23	1.64	14.02	14.33	13.76	624843
1776206100	14.04	0.71	5.33	13.29	14.09	13.225	1434666
1776119700	13.33	0.14	1.06	13.19	13.4	12.925	869620
1775860500	13.19	-0.11	-0.83	13.43	13.43	12.76	969236
1775774100	13.3	0.23	1.76	12.9	13.6	12.758	1133773
1775687700	13.07	-0.03	-0.23	13.32	13.32	12.7442	1053313
1775601300	13.1	0.29	2.26	12.62	13.3	12.32	1444669
1775514900	12.81	0.87	7.29	11.9	13.06	11.68	1804355
1775169300	11.94	0.36	3.11	11.51	12.28	11.265	1218909
1775082900	11.58	-0.35	-2.93	12.16	12.56	11.415	1414730
1774996500	11.93	0.74	6.61	11.36	12.07	11.3435	594639
1774910100	11.19	-0.14	-1.24	11.3	11.645	10.95	963236
1774650900	11.33	-0.47	-3.98	11.69	11.97	11.01	1429057
1774564500	11.8	0.36	3.15	11.26	12.2	11.19	1382981
1774478100	11.44	0.8	7.52	10.83	11.74	10.83	1128225
1774391700	10.64	-0.12	-1.12	10.63	10.95	10.25	1322874
1774305300	10.76	0.15	1.41	10.96	11	10.4	2048797
1774046100	10.61	-0.09	-0.84	10.74	11.075	10.37	952593
1773959700	10.7	0.01	0.09	10.75	10.849	10.47	1237951
1773873300	10.69	-0.5	-4.47	11.86	11.86	10.601	1717409
1773786900	11.19	0.03	0.27	11.16	11.28	10.9386	1019345
1773700500	11.16	0.15	1.36	11.175	11.67	11.115	862255
1773441300	11.01	-0.19	-1.70	11.22	11.42	10.855	978529
1773354900	11.2	-0.74	-6.20	11.63	11.66	10.7946	999390
1773268500	11.94	0.18	1.53	11.76	12.145	11.6	778602
1773182100	11.76	0.06	0.51	11.7	12.17	11.14	1605372