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	-1.4	-4.17412045319	33.54	35.06	32.1601	32845	33.80028446	CS
4	1.08	3.47714101739	31.06	38.43	29.83	44947	34.89064071	CS
12	-2.15	-6.27004957714	34.29	43.09	28.75	51294	35.62180068	CS
26	4.35	15.6531126304	27.79	44	26.58	40105	35.85051064	CS
52	15.88	97.6629766298	16.26	44	14	22748	34.08509985	CS
156	31.32	3819.51219512	0.82	44	0.3363	46974	11.3647909	CS
260	29.61	1170.35573123	2.53	44	0.3363	270724	2.56020014	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
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	37270
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
1775514900	39.54	-1.63	-3.96	41.17	41.8	38.44	49181
1775169300	41.17	0.64	1.58	40.43	43.09	39.54	40999
1775082900	40.53	0.87	2.19	40.37	41.435	39.66	30139
1774996500	39.66	2.96	8.07	37.46	40.44	37.1	50056
1774910100	36.7	-1.81	-4.70	39.5	40	36.7	29919
1774650900	38.51	0.71	1.88	38	39.7	37.02	32722
1774564500	37.8	-0.5	-1.31	37.77	39.37	37.77	18362
1774478100	38.3	2.09	5.77	37.41	39	36.5	65486
1774391700	36.21	-1.07	-2.87	36.9	39.2	34.2	130689
1774305300	37.28	1.28	3.56	36.49	38.67	36.03	41447
1774046100	36	0.03	0.08	35.05	37.86	35.05	8090
1773959700	35.97	-0.33	-0.91	36.1	38.19	35.12	16514
1773873300	36.3	-0.4	-1.09	36.7	37.975	34.93	42881
1773786900	36.7	-1.43	-3.75	37.79	38.23	34.72	25987
1773700500	38.13	4.85	14.57	33.8	39.4	32.86	58171
1773441300	33.28	-0.43	-1.28	34.29	37.15	31.21	143608
1773354900	33.71	-1.39	-3.96	36.32	37.58	32.67	160929
1773268500	35.1	0.08	0.23	38.44	38.44	32.9	137792
1773182100	35.02	-1.5	-4.11	36.66	37.29	34.6	104869
1773095700	36.52	1.11	3.13	35.23	36.72	33.299999	58335