Aduro Clean Technologies Inc【ADUR】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	0.4901	3.32948369565	14.72	17.91	14.17	971816	15.53541005	CS
4	1.4801	10.7800436999	13.73	18.19	13.1	612950	15.47686229	CS
12	4.2101	38.2736363636	11	18.19	9	413311	13.79456797	CS
26	2.2401	17.2713955281	12.97	18.19	9	430233	12.93576123	CS
52	7.1001	87.5474722565	8.11	18.19	8.11	349908	12.65139637	CS
156	10.9601	257.884705882	4.25	18.19	3.49	262289	11.64276035	CS
260	10.9601	257.884705882	4.25	18.19	3.49	262289	11.64276035	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
1781303700	14.2	-0.9	-5.96	15.59	16.2	14.17	790577
1781217300	15.1	-0.36	-2.33	15.39	15.5	14.4	735056
1781130900	15.46	-1.42	-8.41	15.44	16	15.03	1066629
1781044500	16.88	2.48	17.22	15.99	17.91	15.6401	1625000
1780958100	14.4	0.38	2.71	14.72	14.95	14.2101	641820
1780698900	14.02	-1.9	-11.93	15.92	15.92	13.65	926343
1780612500	15.92	0.18	1.14	15.65	15.97	14.82	413487
1780526100	15.74	-0.85	-5.12	16.62	16.93	15.62	447341
1780439700	16.59	-0.57	-3.32	17.3	18.19	16.35	583964
1780353300	17.16	0.31	1.84	16.75	17.58	16.3287	515043
1780094100	16.85	-0.02	-0.12	16.885	17.16	15.72	571882
1780007700	16.87	1.24	7.93	15.64	17.12	15.3	585303
1779921300	15.63	0.45	2.96	15.13	15.64	14.4196	399534
1779834900	15.18	0.59	4.04	15.09	15.32	14.77	496207
1779489300	14.59	0.31	2.17	14.2	15.3	14.13	394399
1779402900	14.28	-0.24	-1.65	14.47	14.87	14.045	276667
1779316500	14.52	0.76	5.52	13.85	14.87	13.71	281926
1779230100	13.76	-0.39	-2.76	14.16	14.301	13.1	331582
1779143700	14.15	0.39	2.83	13.73	15.03	13.6	563286
1778884500	13.76	-0.51	-3.57	13.67	13.99	13.33	380395
1778798100	14.27	1.52	11.92	12.74	14.4	12.5065	977664
1778711700	12.75	-0.5	-3.77	13.25	13.25	12.65	328070
1778625300	13.25	-0.61	-4.40	14.09	14.09	12.94	342511
1778538900	13.86	0.36	2.67	14.335	14.5857	13.76	648498
1778279700	13.5	0.37	2.82	13.19	13.65	13.19	235393
1778193300	13.13	-0.88	-6.25	14.02	14.03	12.8511	410271
1778106900	14.005	0.25	1.78	13.85	14.37	13.5364	186163
1778020500	13.76	0.03	0.22	13.93	13.93	13.18	213906
1777934100	13.73	-0.68	-4.72	14.2	14.45	13.5	326687
1777674900	14.41	0.29	2.05	14.89	14.89	13.81	604777
1777588500	14.12	2.35	19.97	11.91	14.28	11.885	669314
1777502100	11.77	-0.2	-1.63	12.19	12.3268	11.65	205818
1777415700	11.965	-0.41	-3.27	12.22	12.4476	11.6562	192044
1777329300	12.37	0.42	3.51	12.38	12.76	12.145	387266
1777070100	11.95	0.17	1.44	11.98	12.11	11.4	299151
1776983700	11.78	-0.19	-1.59	12.15	12.3592	11.4	280897
1776897300	11.97	0.84	7.55	11.4	12.4699	11.38	440300
1776810900	11.13	-0.4	-3.47	11.68	11.79	11.04	196444
1776724500	11.53	0.3	2.67	11.16	11.65	10.91	249634
1776465300	11.23	-0.24	-2.09	11.65	11.85	11.1901	256119
1776378900	11.47	0.57	5.23	11.38	11.74	10.92	289666
1776292500	10.9	-0.11	-1.00	11.15	11.5753	10.82	263305
1776206100	11.01	0.01	0.09	11.34	11.34	10.65	328800
1776119700	11	0.66	6.38	10.27	11.2	10	409546
1775860500	10.34	0.06	0.58	10.52	10.95	10.3	198130
1775774100	10.28	-0.04	-0.39	10.58	10.59	10.03	150465
1775687700	10.32	0.1	0.98	10.89	10.91	10.16	195781
1775601300	10.22	-0.35	-3.31	10.46	10.495	10.06	135731
1775514900	10.57	0.2	1.93	10.3	10.729	10.3	209369
1775169300	10.37	0.06	0.58	9.92	10.7	9.8	212827
1775082900	10.31	-0.18	-1.72	10.81	10.89	10.2	205532
1774996500	10.49	1.3	14.15	9.58	10.78	9.5001	304632
1774910100	9.19	-0.74	-7.45	10.01	10.0688	9	417912
1774650900	9.93	-0.31	-3.03	10.36	10.8399	9.78	345737
1774564500	10.24	-0.59	-5.45	10.59	10.8999	10.2	191601
1774478100	10.83	0.11	1.03	10.97	11.31	10.75	111963
1774391700	10.72	-0.15	-1.38	10.77	11.04	10.57	155429
1774305300	10.87	0.04	0.37	11	11.04	10.5	368226
1774046100	10.83	-0.49	-4.29	11.21	11.305	10.61	207942
1773959700	11.315	-0.34	-2.88	11.43	11.43	10.7	335216
1773873300	11.65	-0.47	-3.88	12.15	12.42	11.56	286594
1773786900	12.12	0.58	5.03	11.59	12.4	11.59	388590
1773700500	11.54	0.38	3.41	11.57	12.04	11.48	271747