VYNE Therapeutics Inc【VYNE】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	-0.0239	-3.51470588235	0.68	0.6899	0.6231	106843	0.67283595	CS
4	-0.0039	-0.590909090909	0.66	0.6899	0.6231	150342	0.67360474	CS
12	0.0716	12.249786142	0.5845	0.69	0.573	178685	0.64219941	CS
26	0.2731	71.3054830287	0.383	0.74999	0.352	2647452	0.59206087	CS
52	-0.3539	-35.0396039604	1.01	1.96	0.2805	2350645	0.55281145	CS
156	-5.3639	-89.1013289037	6.02	6.7892	0.2805	871369	0.73676267	CS
260	-3.1839	-82.9140625	3.84	8.81	0.1107	905660	1.02060647	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	0.6561	-0.009	-1.35	0.6499	0.6699	0.630101	51028
1780612500	0.6651	0.0091	1.39	0.6464	0.6697999	0.6231	47270
1780526100	0.656	-0.02	-2.96	0.6701	0.67715	0.6528	146271
1780439700	0.676	-0.0068	-1.00	0.6899	0.6899	0.673499	73311
1780353300	0.6828	0.0009001	0.13	0.6889999	0.6889999	0.682	192143
1780094100	0.6818999	-0.005	-0.73	0.68	0.6889999	0.6685	75221
1780007700	0.6869	0.0070001	1.03	0.67	0.6877	0.662	71937
1779921300	0.6798999	0.0003999	0.06	0.6605	0.68	0.6602	123582
1779834900	0.6795	0.0081	1.21	0.6798	0.684	0.6601	122483
1779489300	0.6714	-0.0065	-0.96	0.6613	0.6795	0.6613	78523
1779402900	0.6778999	0.0012999	0.19	0.6623	0.6823	0.66	95878
1779316500	0.6766	-0.0045	-0.66	0.684	0.684	0.666	124456
1779230100	0.6811	0.0048	0.71	0.6798	0.6842	0.6603	146534
1779143700	0.6763	0.0063	0.94	0.67	0.682	0.67	728185
1778884500	0.67	-0.0004	-0.06	0.6697999	0.6717999	0.6556999	106401
1778798100	0.6704	0.0004	0.06	0.6697999	0.6749	0.66	110660
1778711700	0.67	0.0101	1.53	0.6475	0.6778999	0.645	278224
1778625300	0.6599	-0.0046	-0.69	0.66	0.678	0.6512	139500
1778538900	0.6645	0.0039	0.59	0.66	0.6661	0.66	123710
1778279700	0.6606	-0.0129	-1.92	0.66	0.675	0.6512	72200
1778193300	0.6735	0.0039	0.58	0.6696	0.6798999	0.6693	229643
1778106900	0.6696	0.0035	0.53	0.6703	0.6768	0.65	189631
1778020500	0.6661	0.0101	1.54	0.665	0.6899999	0.66	453533
1777934100	0.656	0.0148	2.31	0.6361	0.66	0.6361	1567291
1777674900	0.6412	0.0045	0.71	0.6449	0.6449	0.6382	104560
1777588500	0.6367	0.0008	0.13	0.6336	0.6483	0.622	37569
1777502100	0.6359	-0.004	-0.63	0.63	0.6478	0.63	32366
1777415700	0.6399	0.0014	0.22	0.635	0.6488	0.62	110821
1777329300	0.6385	-0.0066	-1.02	0.6495	0.6495	0.6383	26687
1777070100	0.6451	0.0049	0.77	0.6417	0.6488	0.63	76870
1776983700	0.6402	-0.0071	-1.10	0.6473	0.6488	0.6393	32870
1776897300	0.6473	0.0074	1.16	0.6346	0.648	0.6346	45239
1776810900	0.6399	0.0067	1.06	0.634	0.6489	0.6283	148508
1776724500	0.6332	0.0231	3.79	0.61	0.635	0.61	441511
1776465300	0.6101	-0.0075	-1.21	0.6228	0.6298	0.61	182947
1776378900	0.6176	-0.0023	-0.37	0.613	0.629	0.610101	85284
1776292500	0.6199	-0.003	-0.48	0.62	0.629	0.6	58566
1776206100	0.6229	-0.0019	-0.30	0.609	0.6299	0.609	92346
1776119700	0.6248	0.0148	2.43	0.61	0.6248	0.606	41985
1775860500	0.61	-0.0025	-0.41	0.61	0.6125	0.605	96747
1775774100	0.6125	0.0025	0.41	0.61	0.6232	0.6021	38585
1775687700	0.61	0.017	2.87	0.594	0.6256	0.5921	95608
1775601300	0.593	-0.0107	-1.77	0.601	0.618	0.593	47139
1775514900	0.6037	0.0027	0.45	0.6066	0.6185	0.601	170710
1775169300	0.601	-0.005	-0.83	0.606	0.6143999	0.592	125717
1775082900	0.606	0.0085	1.42	0.6	0.6198	0.5901	117170
1774996500	0.5975	0.0095	1.62	0.5888	0.605	0.58	138743
1774910100	0.588	-0.0032	-0.54	0.5874	0.5901	0.573	133391
1774650900	0.5911999	-0.0263	-4.26	0.6169	0.6175	0.5911999	142533
1774564500	0.6175	0.0014	0.23	0.617	0.6299	0.604	249438
1774478100	0.6161	0.0115	1.90	0.62	0.6299	0.604001	188570
1774391700	0.6046	-0.0099	-1.61	0.6145	0.6189	0.6041	198910
1774305300	0.6145	-0.0155	-2.46	0.62	0.62	0.6051	88216
1774046100	0.63	0.0054	0.86	0.6147	0.63	0.6041	211819
1773959700	0.6246	0.0399	6.82	0.5877	0.629	0.58	505234
1773873300	0.5847	-0.0277	-4.52	0.6029	0.615	0.581	150894
1773786900	0.6124	0.0032	0.53	0.6092	0.6124	0.5853	155077
1773700500	0.6092	0.0179	3.03	0.5913	0.6178	0.5851	373974
1773441300	0.5913	0.0039	0.66	0.5845	0.6066	0.5792	244866
1773354900	0.5874	-0.0126	-2.10	0.6	0.6035	0.5819	142588
1773268500	0.6	-0.0018	-0.30	0.5998	0.609	0.585	172103
1773182100	0.6018	0.0116001	1.97	0.585	0.6087	0.585	114345
1773095700	0.5901999	-0.0049	-0.82	0.59	0.5999	0.58	70114