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	0.32	1.78770949721	17.9	19.525	16.54	2909912	17.66268897	CS
4	5.29	40.9126063418	12.93	19.525	12.5009	2135598	15.92666656	CS
12	4.86	36.377245509	13.36	19.525	12.02	1888829	14.63814661	CS
26	2.84	18.4655396619	15.38	19.8	12	1949226	15.43550643	CS
52	7.67	72.7014218009	10.55	20.76	9.9	2059178	14.60017693	CS
156	10.86	147.554347826	7.36	20.76	2.28	1691619	9.28614917	CS
260	-20.34	-52.7489626556	38.56	43.3968	2.28	1433123	10.61749314	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169300	14.81	0.38	2.63	13.81	14.89	13.81	1565499
1775082900	14.43	0.55	3.96	14	14.66	13.835	2484612
1774996500	13.88	1.03	8.02	13.14	13.88	13.09	1272517
1774910100	12.85	0.44	3.55	12.45	13.015	12.27	1819467
1774650900	12.41	-1.55	-11.10	13.84	13.8595	12.02	4948230
1774564500	13.96	-0.19	-1.34	13.86	14.36	13.82	1218066
1774478100	14.15	0.25	1.80	14.23	14.51	13.943	2165429
1774391700	13.9	0.24	1.76	13.55	13.945	13.41	1762664
1774305300	13.66	0.08	0.59	14	14.12	13.57	1275035
1774046100	13.58	0.08	0.59	13.36	13.6	13.18	2360826
1773959700	13.5	0.22	1.66	13.1	13.6	12.97	1336990
1773873300	13.28	-0.11	-0.82	13.23	13.4099	13.02	1544211
1773786900	13.39	0.07	0.53	13.35	13.67	13.13	1735655
1773700500	13.32	0.15	1.14	13.41	13.88	13.21	3079995
1773441300	13.17	0.72	5.78	13.05	13.2756	12.685	3902646
1773354900	12.45	-1.77	-12.45	13.98	13.98	12	5881719