Aptamer Group Plc【APTA】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	0	0.525	0.55	0.525	2593529	0.525	DE
4	-0.05	-8.69565217391	0.575	0.575	0.525	2551335	0.54412343	DE
12	-0.225	-30	0.75	0.75	0.525	5093243	0.60426886	DE
26	-0.275	-34.375	0.8	1.1	0.525	5164862	0.76518535	DE
52	0.195	59.0909090909	0.33	1.525	0.315	11694542	0.75700941	DE
156	-8.475	-94.1666666667	9	30.5	0.205	10915754	0.63621218	DE
260	-127.975	-99.5914396887	128.5	153	0.205	7392320	0.65854007	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
1781281800	0.525	0	0.00	0.525	0.525	0.525	2369032
1781195400	0.525	0	0.00	0.525	0.55	0.525	246768
1781109000	0.525	0	0.00	0.525	0.55	0.525	744454
1781022600	0.525	0	0.00	0.525	0.525	0.525	1411642
1780936200	0.525	0	0.00	0.55	0.55	0.525	8470812
1780677000	0.525	0	0.00	0.525	0.525	0.525	2093970
1780590600	0.525	0	0.00	0.525	0.525	0.525	2999826
1780504200	0.525	0	0.00	0.525	0.551	0.525	1474735
1780417800	0.525	0	0.00	0.525	0.55	0.525	6004027
1780331400	0.525	-0.025	-4.55	0.55	0.5699999	0.525	5049545
1780072200	0.55	0	0.00	0.55	0.55	0.55	2550597
1779985800	0.55	-0.025	-4.35	0.55	0.55	0.55	327960
1779899400	0.575	0	0.00	0.575	0.575	0.575	3783294
1779813000	0.575	0	0.00	0.575	0.575	0.575	944035
1779467400	0.575	0	0.00	0.575	0.575	0.575	1561338
1779381000	0.575	0	0.00	0.575	0.575	0.575	2643908
1779294600	0.575	0	0.00	0.575	0.575	0.575	823281
1779208200	0.575	0	0.00	0.575	0.575	0.575	454981
1779121800	0.575	0	0.00	0.575	0.575	0.575	2794413
1778862600	0.575	0	0.00	0.575	0.575	0.575	4095776
1778776200	0.575	0	0.00	0.575	0.58	0.575	292111
1778689800	0.575	0	0.00	0.575	0.58	0.575	4673031
1778603400	0.575	0	0.00	0.575	0.58	0.575	1779669
1778517000	0.575	-0.025	-4.17	0.6	0.625	0.575	4751542
1778257800	0.6	0	0.00	0.6	0.612	0.6	1079335
1778171400	0.6	0	0.00	0.6	0.612	0.6	1974603
1778085000	0.6	0	0.00	0.6	0.6	0.6	2256849
1777998600	0.6	-0.025	-4.00	0.625	0.625	0.6	2401707
1777653000	0.625	0	0.00	0.625	0.625	0.625	6187984
1777566600	0.625	0	0.00	0.625	0.625	0.625	1012811
1777480200	0.625	0.05	8.70	0.575	0.625	0.575	6501247
1777393800	0.575	-0.025	-4.17	0.6	0.6	0.575	5648307
1777307400	0.6	0	0.00	0.6	0.615	0.6	12110439
1777048200	0.6	0	0.00	0.6	0.6	0.6	1298117
1776961800	0.6	0	0.00	0.6	0.625	0.6	3337360
1776875400	0.6	0	0.00	0.6	0.651	0.6	6329030
1776789000	0.6	0.025	4.35	0.575	0.6	0.575	11482473
1776702600	0.575	-0.025	-4.17	0.575	0.575	0.575	4116283
1776443400	0.6	-0.025	-4.00	0.625	0.63	0.575	12737546
1776357000	0.625	0	0.00	0.625	0.655	0.625	858396
1776270600	0.625	0	0.00	0.625	0.625	0.6	7683490
1776184200	0.625	0	0.00	0.625	0.625	0.6	2698206
1776097800	0.625	0	0.00	0.625	0.625	0.625	12618238
1775838600	0.625	0	0.00	0.625	0.635	0.61	8016501
1775752200	0.625	0.025	4.17	0.6	0.625	0.6	14962113
1775665800	0.6	0	0.00	0.6	0.625	0.6	2473579
1775579400	0.6	0	0.00	0.6	0.625	0.6	11037581
1775147400	0.6	-0.025	-4.00	0.625	0.625	0.6	4352794
1775061000	0.625	0.025	4.17	0.6	0.65	0.6	4794708
1774974600	0.6	0.025	4.35	0.575	0.6	0.575	7849234
1774888200	0.575	0	0.00	0.575	0.575	0.575	7715330
1774632600	0.575	-0.05	-8.00	0.625	0.625	0.575	17325055
1774546200	0.625	0	0.00	0.625	0.625	0.625	8060930
1774459800	0.625	-0.025	-3.85	0.65	0.65	0.6	14379883
1774373400	0.65	-0.05	-7.14	0.7	0.726	0.65	4712405
1774287000	0.7	-0.05	-6.67	0.75	0.75	0.675	13481828
1774027800	0.75	0	0.00	0.75	0.75	0.75	4424395
1773941400	0.75	-0.075	-9.09	0.8	0.8	0.75	7436505
1773855000	0.825	0	0.00	0.8	0.825	0.8	5365531
1773768600	0.825	0	0.00	0.825	0.825	0.825	4183140
1773682200	0.825	0	0.00	0.825	0.825	0.825	2268879
1773423000	0.825	-0.025	-2.94	0.85	0.85	0.825	5374842