Adma Biologics Inc【ADMA】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	0.59	3.35036910846	17.61	18.56	15.88	3083540	17.38175061	CS
4	2.2	13.75	16	18.56	13.5001	2740260	16.61403676	CS
12	0.18	0.998890122087	18.02	19.195	13.5001	2471031	16.83325529	CS
26	0.35	1.96078431373	17.85	23.64	13.5001	3670912	18.426043	CS
52	11.97	192.134831461	6.23	23.64	5.88	3451016	15.12935161	CS
156	16.49	964.32748538	1.71	23.64	1.43	2851743	8.04575253	CS
260	15.8	658.333333333	2.4	23.64	1.01	3228818	5.2626332	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905300	17.91	-0.59	-3.19	18.52	18.62	17.635	2398866
1741818900	18.5	1.15	6.63	17.86	18.56	17.8	4301078
1741732500	17.35	0.74	4.46	16.52	17.75	16.52	2549722
1741646100	16.61	-0.41	-2.41	16.68	16.99	16.26	2438314
1741390500	17.02	0.11	0.65	16.982	17.27	15.88	3439120
1741304100	16.91	-0.77	-4.36	17.38	17.87	16.86	3045018
1741217700	17.68	0.67	3.94	16.86	18.25	16.85	4508855
1741131300	17.01	1.18	7.45	14.895	17.075	13.5001	6035024
1741044900	15.83	-0.56	-3.42	16.45	16.575	15.8	4040936
1740785700	16.39	0.95	6.15	15.35	16.44	15.26	3491088
1740699300	15.44	-0.34	-2.15	15.71	16.27	15.43	1642926
1740612900	15.78	0.34	2.20	15.54	16.12	15.51	1615165
1740526500	15.44	-0.08	-0.52	15.44	15.77	15.17	2363758
1740440100	15.52	-0.32	-2.02	15.86	16.03	15.46	2134335
1740180900	15.84	-0.24	-1.49	16.219999	16.399999	15.73	2016808
1740094500	16.079999	0.01	0.06	16	16.23	15.6	1799568
1740008100	16.07	-0.1	-0.62	16.02	16.67	15.97	2613863
1739921700	16.17	0.27	1.70	16.02	16.57	16.02	1987094
1739576100	15.9	-0.18	-1.12	16.149999	16.149999	15.72	1741049
1739489700	16.079999	0.24	1.52	16	16.149999	15.8048	1200597
1739403300	15.84	-0.04	-0.25	15.54	15.87	15.4	2321992
1739316900	15.88	-0.78	-4.68	16.45	16.855	15.85	1777135
1739230500	16.66	-0.05	-0.30	16.73	16.87	16.472	1548242
1738971300	16.71	-0.21	-1.24	16.9	17.06	16.545	1742845
1738884900	16.92	0.05	0.30	16.8	16.97	16.219999	2017513
1738798500	16.87	-0.03	-0.18	16.96	17.2	16.684999	2081044
1738712100	16.9	0.43	2.61	16.69	17	16.12	2351973
1738625700	16.469999	0.32	1.98	15.75	16.76	15.7	2554619
1738366500	16.149999	0.05	0.31	16.17	16.395	15.855	2443975
1738280100	16.1	-0.28	-1.71	16.489999	16.6	15.98	2188651
1738193700	16.379999	0.21	1.30	16.19	16.53	16.11	2108741
1738107300	16.17	-0.02	-0.12	16.515	16.54	16.03	3381840
1738020900	16.19	0.11	0.68	15.76	16.515	15.58	2114792
1737761700	16.079999	-0.39	-2.37	16.489999	16.55	16.059999	1860404
1737675300	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1737588900	16.469999	0.31	1.92	16.18	16.489999	15.95	2469770
1737502500	16.16	0.14	0.87	16.171199	16.5	15.92	3175446
1737156900	16.02	-0.61	-3.67	16.77	16.865	15.98	3060403
1737070500	16.629999	-0.08	-0.48	16.73	17.03	16.399999	1928520
1736984100	16.71	0.39	2.39	16.9	17.3199	16.48	2727726
1736897700	16.32	-0.17	-1.03	16.67	16.754999	15.92	2710769
1736811300	16.489999	-2.07	-11.15	17.958	18.2	16.469999	4030935
1736552100	18.56	0	0.00	18.08	18.8799	17.975	2082488
1736379300	18.56	0.27	1.48	18.12	18.6	17.93	1903302
1736292900	18.29	-0.84	-4.39	19.24	19.25	17.82	2543164
1736206500	19.13	0.69	3.74	18.7	19.195	18.5	2626114
1735947300	18.44	0.47	2.62	18.05	18.48	17.92	1989244
1735860900	17.97	0.82	4.78	17.33	18.15	17.11	2221540
1735688100	17.15	-0.34	-1.94	17.59	17.75	16.96	1772567
1735601700	17.49	0.04	0.23	17.22	17.53	16.95	1665003
1735342500	17.45	-0.44	-2.46	17.71	17.75	17.06	1523887
1735256100	17.89	0.48	2.76	17.3	17.9	17.2	1623619
1735077840	17.41	-0.31	-1.75	17.75	17.75	17.2801	814480
1734996900	17.72	0.32	1.84	17.35	17.87	17.2504	2209096
1734737700	17.4	-0.5	-2.79	17.16	17.96	17.08	6941342
1734651300	17.9	0.2	1.13	18	18.24	17.63	2078336
1734564900	17.7	-0.93	-4.99	18.71	18.97	17.315	2945127
1734478500	18.63	-0.35	-1.84	18.78	18.91	18.55	1637739
1734392100	18.98	0.39	2.10	18.53	19.19	18.5	1732491