Adaptive Biotechnologies Corporation【ADPT】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	0.53	2.5	21.2	22.8	20.705	3539252	21.59231672	CS
4	4.57	26.6317016317	17.16	22.8	15.9	4310846	18.69173683	CS
12	8.9	69.3686671863	12.83	22.8	12.5009	2546202	16.74942732	CS
26	5.56	34.3846629561	16.17	22.8	12	2251355	16.14981073	CS
52	9.89	83.5304054054	11.84	22.8	9.92	2171754	15.34394055	CS
156	15.48	247.68	6.25	22.8	2.28	1758132	9.78288109	CS
260	-17.49	-44.5945945946	39.22	40	2.28	1476785	10.71974788	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
1783031700	21.19	-1.18	-5.27	22.495	22.8	21.09	3468176
1782945300	22.37	0.92	4.29	21.46	22.54	21.4	3362434
1782858900	21.45	0.05	0.23	21.08	21.56	20.705	3799698
1782772500	21.4	0.44	2.10	21.2	21.64	20.73	3523845
1782513300	20.96	0.71	3.51	20.075	21.005	19.962	6473844
1782426900	20.25	0.91	4.71	19.605	20.64	19.53	3961841
1782340500	19.34	2.11	12.25	17.68	19.74	17.535	5522229
1782254100	17.23	-0.14	-0.81	16.965	17.89	16.965	2272509
1782167700	17.37	-0.16	-0.91	17.52	17.89	17.275	2289433
1781822100	17.53	0.75	4.47	17.11	17.565	17	3882118
1781735700	16.78	-0.44	-2.56	16.84	17.39	16.425	13954954
1781649300	17.22	-0.24	-1.37	16.155	18.06	15.9	6863685
1781562900	17.46	-0.14	-0.80	18.38	18.38	17.1301	2845985
1781303700	17.6	-1.13	-6.03	19.525	19.525	17.1	2981190
1781217300	18.73	1.66	9.72	17.95	19.3099	16.8	5418534
1781130900	17.07	-0.29	-1.67	17.15	18.23	17.01	3006095
1781044500	17.36	0.66	3.95	16.93	17.53	16.54	2216663
1780958100	16.7	-0.2	-1.18	17.16	17.49	16.68	1749143
1780698900	16.9	-1.18	-6.53	17.9	18.2899	16.675	2159126
1780612500	18.08	2.09	13.07	16	18.125	15.9638	4416042
1780526100	15.99	0.85	5.61	15.05	16	14.76	2236717
1780439700	15.14	-0.09	-0.59	15.18	15.33	14.84	1631634
1780353300	15.23	0.08	0.53	14.99	15.47	14.74	1571719
1780094100	15.15	-0.04	-0.26	15.16	15.585	15.1	2293180
1780007700	15.19	1.35	9.75	13.87	15.22	13.81	1563732
1779921300	13.84	-0.29	-2.05	14.12	14.18	13.75	2775297
1779834900	14.13	0.25	1.80	14	14.185	13.66	904596
1779489300	13.88	0.01	0.07	14	14.2664	13.73	1235047
1779402900	13.87	-0.09	-0.64	13.74	13.92	13.39	1075828
1779316500	13.96	1	7.72	13.05	13.99	12.915	1918856
1779230100	12.96	0.25	1.97	12.71	13.015	12.53	1247207
1779143700	12.71	-0.12	-0.94	12.82	13.39	12.5009	1593340
1778884500	12.83	-0.35	-2.66	12.93	13.15	12.81	1563606
1778798100	13.18	0.05	0.38	13.19	13.35	12.96	1600115
1778711700	13.13	-0.5	-3.67	13.52	13.57	12.945	1282337
1778625300	13.63	0.09	0.66	13.42	13.72	13.26	1233071
1778538900	13.54	-0.27	-1.96	13.91	14.1	13.43	1505428
1778279700	13.81	-0.88	-5.99	14.46	14.46	13.555	1522188
1778193300	14.69	0.26	1.80	14.58	15.06	14.22	1950193
1778106900	14.43	0.65	4.72	14.636	14.98	12.98	4900222
1778020500	13.78	-0.72	-4.97	14.74	14.83	13.64	3187579
1777934100	14.5	0.23	1.61	14.15	14.83	14.15	2214504
1777674900	14.27	0.17	1.21	14.2	14.4	14.03	983616
1777588500	14.1	0.57	4.21	13.54	14.16	13.54	1189408
1777502100	13.53	-0.51	-3.63	13.89	14.06	13.22	1274636
1777415700	14.04	-0.17	-1.20	14.21	14.3	13.71	1229416
1777329300	14.21	0.07	0.50	14.03	14.36	14.03	1062676
1777070100	14.14	0.32	2.32	13.82	14.175	13.74	876197
1776983700	13.82	-0.38	-2.68	14.18	14.45	13.5	1001222
1776897300	14.2	-0.01	-0.07	14.44	14.55	13.97	1040296
1776810900	14.21	-0.37	-2.54	14.59	15.15	14.165	1531278
1776724500	14.58	0.11	0.76	14.25	14.86	14.11	1432612
1776465300	14.47	0.39	2.77	14.55	14.91	14.385	1592486
1776378900	14.08	-0.44	-3.03	14.29	14.52	14.02	1303110
1776292500	14.52	-0.01	-0.07	14.53	14.86	14.44	949068
1776206100	14.53	0.4	2.83	14.17	14.8	14.08	1367517
1776119700	14.13	1.34	10.48	12.83	14.27	12.82	3126288
1775860500	12.79	-0.61	-4.55	13.565	13.565	12.36	3276248
1775774100	13.4	-1.44	-9.70	14.7	14.735	13.37	1732668
1775687700	14.84	1.13	8.24	14.91	15.6125	14.45	2141353
1775601300	13.71	-0.37	-2.63	13.95	14.06	13.39	1404275
1775514900	14.08	-0.73	-4.93	14.71	14.9	14.05	1440935