vTv Therapeutics Inc【VTVT】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	-0.88	-2.48447204969	35.42	38.84	34.29	71292	36.3175465	CS
4	1.72	5.24070688605	32.82	38.84	30.41	56027	34.76502591	CS
12	-1.96	-5.3698630137	36.5	41.35	28.75	52224	34.70563389	CS
26	-8.78	-20.2677746999	43.32	44	28.75	47323	35.61375147	CS
52	19.66	132.123655914	14.88	44	14	26785	34.64423892	CS
156	33.7964	4544.9704142	0.7436	44	0.3363	43706	13.41074421	CS
260	32.33	1462.8959276	2.21	44	0.3363	222823	2.71665033	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
1783377300	34.54	-0.86	-2.43	35.36	35.725	34.23	29908
1783031700	35.4	0.35	1.00	34.79	36.69	34.71	61050
1782945300	35.05	-2.6	-6.91	37.79	37.79	34.71	50898
1782858900	37.65	1.38	3.80	37.88	38.84	36.5	93310
1782772500	36.27	1.19	3.39	35.42	36.72	34.29	79910
1782513300	35.08	-1.74	-4.73	36.9	38.5	33.21	94160
1782426900	36.82	1.08	3.02	35.78	37.14	34	82361
1782340500	35.74	0.41	1.17	35.58	36.03	34.5001	60219
1782254100	35.325	1.41	4.14	33.96	35.77	33.7801	41796
1782167700	33.92	-1.12	-3.20	34.9	35.76	33.22	42287
1781822100	35.04	1.12	3.30	34.11	35.06	33.369999	56219
1781735700	33.92	1.68	5.21	32.35	34.325	31.9	78197
1781649300	32.24	-1.3	-3.88	33.4	34.11	32.2	78502
1781562900	33.54	0.77	2.37	33.46	33.75	32.13	52219
1781303700	32.765	1.18	3.72	31.26	33.02	31.26	60739
1781217300	31.59	1.15	3.78	30.52	31.915	30.505	30982
1781130900	30.44	-1.33	-4.19	31.37	32.84	30.41	17419
1781044500	31.77	-0.29	-0.90	31.72	32.61	31.4	12731
1780958100	32.06	-0.08	-0.25	32.82	32.9499	31.7	15488
1780698900	32.14	-2.21	-6.42	34.09	34.09	31.56	39956
1780612500	34.345	1.41	4.27	33.07	35.06	32.939999	35583
1780526100	32.939999	-0.06	-0.18	32.759999	33.365	32.6775	23552
1780439700	33	-1.3	-3.79	34.24	34.29	32.63	24096
1780353300	34.3	0.95	2.85	32.65	34.93	32.65	59613
1780094100	33.35	-0.15	-0.45	33.54	33.63	32.1601	21380
1780007700	33.5	-0.22	-0.65	33.7	34.09	32.939999	28875
1779921300	33.72	0.56	1.69	33.32	35.0699	32.9	46106
1779834900	33.159999	-1.25	-3.62	34.55	37.4	33.15	58216
1779489300	34.405	-1.1	-3.08	35.3	35.95	33.92	60560
1779402900	35.5	-1.1	-3.01	36.01	36.46	34.72	25117
1779316500	36.6	0.11	0.30	36.99	37.41	35.71	54719
1779230100	36.49	1	2.82	34.96	38	34.78	65408
1779143700	35.49	-0.21	-0.57	35.27	36.495	34.365	45095
1778884500	35.695	-2.74	-7.12	38.35	38.35	33.81	46269
1778798100	38.43	6.77	21.36	33.32	38.43	33.32	147694
1778711700	31.665	-0.45	-1.39	31.88	32.0599	30	43064
1778625300	32.11	1.65	5.42	30.29	33.38	29.91	24856
1778538900	30.46	-0.22	-0.72	31.1	31.48	29.83	21354
1778279700	30.68	-0.36	-1.16	31.06	31.92	30.61	22431
1778193300	31.04	-0.64	-2.02	31.63	31.63	30.39	33771
1778106900	31.68	-0.12	-0.38	31.71	32.67	31.68	17158
1778020500	31.8	-0.7	-2.15	32.81	33.47	31.73	24018
1777934100	32.5	0.82	2.57	31.69	33.32	31.69	26820
1777674900	31.685	-0.56	-1.72	31.86	32.17	30.9	33673
1777588500	32.24	0.97	3.10	31.41	32.35	30.87	26244
1777502100	31.27	-0.7	-2.19	31.85	32.479999	29.18	56393
1777415700	31.97	2.57	8.74	29.63	32	28.75	105118
1777329300	29.4	-3.36	-10.26	32.759999	34	29.01	104648
1777070100	32.759999	-2.09	-6.00	34.51	35.99	32	129127
1776983700	34.85	-5.6	-13.84	40.74	40.94	34.13	88508
1776897300	40.45	1.95	5.06	39	41.35	37.755	126148
1776810900	38.5	0.75	1.99	37.67	38.85	36.625	69101
1776724500	37.75	-0.37	-0.97	37.27	38.2	37.27	27900
1776465300	38.12	1.37	3.73	36.32	38.12	36.01	30447
1776378900	36.75	-0.97	-2.57	37.76	38.05	36	32440
1776292500	37.72	-0.61	-1.59	37.82	38.5	37.27	38652
1776206100	38.33	1.23	3.32	37.11	39.145	37.11	18422
1776119700	37.1	0.54	1.48	36.5	37.79	36.31	85766
1775860500	36.56	-0.74	-1.98	37.02	38.11	35.04	36302
1775774100	37.3	-1.16	-3.02	38.46	38.63	36.46	57980
1775687700	38.46	0.21	0.55	38.82	39.29	37.1	78467
1775601300	38.25	-1.29	-3.26	39.12	40.24	36.06	91091