Vistagen Therapeutics Inc【VTGN】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	0.03	5.26315789474	0.57	0.6	0.52	587963	0.54977966	CS
4	-0.04	-6.25	0.64	0.6759	0.52	601535	0.59740928	CS
12	-0.0486	-7.49306197965	0.6486	0.697	0.513	781878	0.60403519	CS
26	-3.39	-84.962406015	3.99	4.5	0.4314	1718481	0.75789213	CS
52	-1.75	-74.4680851064	2.35	5.14	0.4314	1148082	1.49469352	CS
156	-1.6	-72.7272727273	2.2	24.71	0.4314	692385	3.76995157	CS
260	-2.22	-78.7234042553	2.82	24.71	0.0768	2219994	1.10724141	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	0.5762	0.0031	0.54	0.5717	0.61	0.56	677984
1781217300	0.5731	0.038	7.10	0.53	0.574	0.5211	958494
1781130900	0.5351	-0.0027	-0.50	0.54	0.559	0.52	489847
1781044500	0.5377999	0.0005999	0.11	0.5445	0.5689	0.521	476429
1780958100	0.5372	-0.0067	-1.23	0.579	0.579	0.525	520304
1780698900	0.5439	-0.0317	-5.51	0.5699999	0.5796	0.5404	494743
1780612500	0.5756	0.0155	2.77	0.5609	0.5828	0.55	292737
1780526100	0.5601	-0.0199	-3.43	0.5856	0.5925	0.55505	571370
1780439700	0.58	-0.0675	-10.42	0.6468	0.66	0.55	1738951
1780353300	0.6475	0.0175	2.78	0.63	0.6563	0.62	614448
1780094100	0.63	-0.0033	-0.52	0.645	0.6635	0.6202	651656
1780007700	0.6333	0.0092	1.47	0.61	0.648799	0.60105	753735
1779921300	0.6241	-0.0126	-1.98	0.65	0.65	0.6173999	327267
1779834900	0.6367	-0.0103	-1.59	0.65	0.6515	0.6352	287751
1779489300	0.647	0.0099	1.55	0.6344999	0.6758999	0.6344999	543111
1779402900	0.6371	-0.0027	-0.42	0.6369	0.665	0.6193999	260241
1779316500	0.6398	0.0097	1.54	0.63	0.6696	0.6069	390668
1779230100	0.6301	0.0346	5.81	0.6022999	0.6445999	0.5649	859172
1779143700	0.5955	-0.0294	-4.70	0.6298	0.6298	0.5901	542910
1778884500	0.6249	-0.0257	-3.95	0.64	0.64	0.61	655327
1778798100	0.6506	-0.0051	-0.78	0.65	0.6843	0.631	544150
1778711700	0.6556999	0.0340999	5.49	0.611	0.664	0.61	881833
1778625300	0.6216	-0.052	-7.72	0.6215	0.66	0.58	6351120
1778538900	0.6736	0.0631	10.34	0.61	0.6969999	0.61	1322585
1778279700	0.6105	0.0237	4.04	0.5974	0.64	0.5963	1179523
1778193300	0.5868	-0.0237	-3.88	0.61	0.61	0.58	317577
1778106900	0.6105	0.0103	1.72	0.5995	0.6199	0.5866	238547
1778020500	0.6002	-0.0223	-3.58	0.6267	0.6267	0.6002	235457
1777934100	0.6225	-0.0033	-0.53	0.6251	0.666	0.6103	605630
1777674900	0.6258	0.0124001	2.02	0.6141	0.6355	0.6009	427138
1777588500	0.6133999	0.0174999	2.94	0.6	0.6193	0.5851	225213
1777502100	0.5959	-0.0007	-0.12	0.588	0.60045	0.5800999	375971
1777415700	0.5966	0.0253	4.43	0.58	0.61	0.5661	505334
1777329300	0.5713	-0.0226	-3.81	0.5795	0.59935	0.5677	392042
1777070100	0.5939	0.0239001	4.19	0.5699999	0.594	0.5538	500153
1776983700	0.5699999	-0.0324	-5.38	0.595	0.6049	0.5555	682719
1776897300	0.6024	-0.003	-0.50	0.6	0.6092999	0.5679999	7670885
1776810900	0.6054	-0.0033	-0.54	0.6138	0.6299	0.5931	368294
1776724500	0.6087	-0.019	-3.03	0.6277	0.635	0.6029	602826
1776465300	0.6277	0.0246	4.08	0.5944	0.65	0.5851	1191656
1776378900	0.6031	-0.0083	-1.36	0.6279	0.6279	0.5839	394916
1776292500	0.6114	0.0114	1.90	0.6114	0.63	0.59	934337
1776206100	0.6	0.024	4.17	0.59	0.615	0.586	979077
1776119700	0.576	0.0156	2.78	0.553	0.6298	0.5502	1246069
1775860500	0.5604	0.0045001	0.81	0.559	0.58	0.555	277453
1775774100	0.5558999	0.0056999	1.04	0.5488	0.5719999	0.53	167197
1775687700	0.5502	0.0144	2.69	0.53	0.5641	0.521	381887
1775601300	0.5358	-0.0068	-1.25	0.5371	0.578	0.513	586922
1775514900	0.5426	-0.044	-7.50	0.5773	0.5826	0.5401	559620
1775169300	0.5866	-0.014	-2.33	0.6018	0.6072999	0.5851	329301
1775082900	0.6006	0.0291	5.09	0.5999	0.6254999	0.586	816985
1774996500	0.5715	0.0258	4.73	0.54	0.5891499	0.54	299159
1774910100	0.5457	-0.0236	-4.15	0.5716	0.5748	0.5431	357365
1774650900	0.5693	-0.0355	-5.87	0.59	0.611395	0.5593	531041
1774564500	0.6048	-0.0055	-0.90	0.6	0.6233	0.5949	381293
1774478100	0.6103	-0.006	-0.97	0.6208	0.6506999	0.6103	388060
1774391700	0.6163	-0.0001	-0.02	0.6119	0.629	0.6109	176724
1774305300	0.6163999	0.0073999	1.22	0.617	0.6261	0.605	246182
1774046100	0.609	-0.0333	-5.18	0.6486	0.6486	0.6	436742
1773959700	0.6423	0.0323	5.30	0.6	0.6489	0.5901	500577
1773873300	0.61	-0.0364	-5.63	0.65	0.65	0.6	443967
1773786900	0.6464	0.0162	2.57	0.6302	0.67	0.6223	653452
1773700500	0.6302	0.0229001	3.77	0.6004	0.6433	0.6004	522283
1773441300	0.6072999	-0.0235	-3.73	0.6299	0.63	0.5976	471390