Biophytis【ALBPS】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	-0.0039	-20.3125	0.0192	0.0194	0.0153	3152429	0.01672751	DE
4	-0.0042	-21.5384615385	0.0195	0.022	0.0153	2296624	0.01876932	DE
12	-0.0132	-46.3157894737	0.0285	0.0327	0.0153	4579564	0.02113628	DE
26	-0.0682	-81.6766467066	0.0835	0.1098	0.0153	3197399	0.0288903	DE
52	-0.1211	-88.7829912023	0.1364	0.196	0.0153	1703762	0.03666597	DE
156	-0.0065	-29.8165137615	0.0218	1.4	0.0021	5298456	0.01293392	DE
260	-0.8547	-98.2413793103	0.87	1.4	0.0021	4098735	0.05333106	DE

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
1781541000	0.0153	0	0.00	0.0153	0.0153	0.0153	0
1781281800	0.0153	-0.0012	-7.27	0.0165	0.0168	0.0153	1911913
1781195400	0.0165	-0.0013	-7.30	0.0185	0.0185	0.0157	6726200
1781109000	0.0178	-0.001	-5.32	0.0191999	0.0194	0.0156	3971604
1781022600	0.0188	0	0.00	0.0188	0.0188	0.0188	0
1780936200	0.0188	-0.0001	-0.53	0.019	0.019	0.0187	644114
1780677000	0.0189	0.0001	0.53	0.0188	0.0199	0.0188	579950
1780590600	0.0188	-0.0002	-1.05	0.019	0.0191999	0.0187	439208
1780504200	0.019	-0.0007	-3.55	0.0204	0.0204	0.0187	1455160
1780417800	0.0197	0.0011001	5.91	0.021	0.0214	0.0195	6431780
1780331400	0.0185999	-0.0014	-7.00	0.0193	0.0195	0.0185999	1720588
1780072200	0.02	0	0.00	0.0198	0.0205	0.0198	458969
1779985800	0.02	0	0.00	0.0189	0.0205	0.0188	1457333
1779899400	0.02	-0.0012	-5.66	0.0216	0.0216	0.0197	2448034
1779813000	0.0212	0.0007	3.41	0.0208	0.022	0.0198	3039254
1779726600	0.0205	0.0016	8.47	0.0199	0.0208	0.019	1504530
1779467400	0.0189	0.0003001	1.61	0.0189	0.0193	0.0184	2160484
1779381000	0.0185999	-0.0003	-1.59	0.0183	0.019	0.0183	1964340
1779294600	0.0189	-0.0009	-4.55	0.02	0.02	0.018	2925986
1779208200	0.0198	-0.0002	-1.00	0.0195	0.021	0.0188	3796407
1779121800	0.02	-0.0008	-3.85	0.0207	0.0207	0.0196	2993041
1778862600	0.0208	-0.0007	-3.26	0.021	0.0233	0.0205	8368634
1778776200	0.0214999	0.0013999	6.96	0.0201	0.0233	0.0196	7601471
1778689800	0.0201	-0.0009	-4.29	0.021	0.0213	0.0196	4460517
1778603400	0.021	-0.0024	-10.26	0.0238	0.0247	0.0206	6345898
1778517000	0.0234	0.0024	11.43	0.021	0.0258	0.021	17621660
1778257800	0.021	0.0001001	0.48	0.021	0.0236	0.0206	5567780
1778171400	0.0208999	-0.0001	-0.48	0.021	0.0229	0.02	3925913
1778085000	0.021	0.0032	17.98	0.0177	0.023	0.0177	8814786
1777998600	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1777912200	0.0178	-0.0031	-14.83	0.0208999	0.0208999	0.0176	4212489
1777566600	0.0208999	-0.0031	-12.92	0.0231999	0.0231999	0.02	7557953
1777480200	0.024	-0.0026	-9.77	0.026	0.0296	0.0229	7544502
1777393800	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1777307400	0.0266	0.0048	22.02	0.0228	0.0327	0.0213	26858814
1777048200	0.0218	-0.001	-4.39	0.0229	0.029	0.0199	23027936
1776961800	0.0228	0.0068	42.50	0.0164	0.0263	0.0161	14589495
1776875400	0.016	-0.0002	-1.23	0.016	0.0162	0.0158	1025407
1776789000	0.0162	0	0.00	0.0162	0.0168	0.0161	1151835
1776702600	0.0162	-0.0008	-4.71	0.0168999	0.0174	0.0162	1164377
1776443400	0.017	-0.0004	-2.30	0.0174	0.0174	0.0164	1736308
1776357000	0.0174	0.0008	4.82	0.0168	0.0185999	0.0166	3917265
1776270600	0.0166	-0.0004	-2.35	0.0165	0.0167	0.0161	1983690
1776184200	0.017	0	0.00	0.0165	0.0171	0.0162	1810903
1776097800	0.017	0.0005	3.03	0.0168999	0.0179	0.0161	3295914
1775838600	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1775752200	0.0165	0.0005	3.13	0.0178	0.0178	0.0161	2001288
1775665800	0.016	0	0.00	0.016	0.016	0.016	0
1775579400	0.016	-0.0011	-6.43	0.0171	0.0173	0.0153	3646108
1775147400	0.0171	0.0003	1.79	0.0178	0.0191999	0.0162	4849354
1775061000	0.0168	-0.0012	-6.67	0.018	0.0182	0.0168	3918364
1774974600	0.018	-0.0015	-7.69	0.0205	0.0205	0.0168999	2952433
1774888200	0.0195	-0.0014	-6.70	0.0201	0.0208999	0.019	1401680
1774632600	0.0208999	-0.0021	-9.13	0.023	0.024	0.0176	2881055
1774546200	0.023	-0.002	-8.00	0.0252	0.0258	0.023	1356239
1774459800	0.025	-0.0007	-2.72	0.0258	0.0264	0.024	1352182
1774373400	0.0257	-0.0022	-7.89	0.0285	0.0309	0.025	4566195
1774287000	0.0279	0.0024001	9.41	0.0254999	0.0283	0.0252	816161
1774027800	0.0254999	-0.0015	-5.56	0.028	0.028	0.025	2481878
1773941400	0.027	-0.003	-10.00	0.029	0.03	0.0266	3935683
1773855000	0.03	0.001	3.45	0.0286	0.0309	0.0286	1796730
1773768600	0.029	-0.0033	-10.22	0.0291	0.0331	0.0283	4192129
1773682200	0.0323	0	0.00	0.0323	0.0323	0.0323	0