Adlai Nortye Ltd【ANL】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	-0.17	-1.64569215876	10.33	11.8	9.8872	94716	10.4604424	DR
4	-1.33	-11.5752828547	11.49	13.0845	9.46	117028	10.79595894	DR
12	2.41	31.0967741935	7.75	17.25	7.2	354615	13.12180156	DR
26	8.62	559.74025974	1.54	17.25	1.17	642451	7.58045328	DR
52	8.67	581.879194631	1.49	17.25	0.8786	321252	7.45844143	DR
156	-7.84	-43.5555555556	18	19.2999	0.8786	125110	7.35082641	DR
260	-7.84	-43.5555555556	18	19.2999	0.8786	125110	7.35082641	DR

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
1782426900	10.16	-0.83	-7.55	10.99	11.19	9.86	159931
1782340500	10.99	0.39	3.68	10.77	11.29	10.3	25609
1782254100	10.6	0.2	1.92	10.12	11.345	10.12	103406
1782167700	10.4	0.3	2.97	10.26	11.8	10.26	206880
1781822100	10.1	-0.16	-1.56	10.33	10.72	9.8872	42970
1781735700	10.26	0.21	2.09	10.05	10.91	10	82329
1781649300	10.05	-1.28	-11.30	10.92	11	10.02	155173
1781562900	11.33	1.01	9.79	10.07	11.33	10.01	144375
1781303700	10.32	0.12	1.18	10.19	10.64	10	55016
1781217300	10.2	-0.27	-2.58	10.3	10.57	9.63	109972
1781130900	10.47	-0.37	-3.41	10.45	11.4	10.24	69562
1781044500	10.84	0.61	5.96	9.91	10.96	9.56	171103
1780958100	10.23	0.28	2.81	9.91	10.5	9.46	165579
1780698900	9.95	-1.05	-9.55	11.43	11.43	9.9	147134
1780612500	11	-0.26	-2.31	11.37	11.38	10.5	98040
1780526100	11.26	-0.32	-2.76	11.27	11.785	10.11	229874
1780439700	11.58	-0.45	-3.74	11.68	12.16	11.26	71726
1780353300	12.03	0.09	0.75	12.61	13.0845	11.6	151575
1780094100	11.94	0.64	5.66	11.48	12.54	11.26	105602
1780007700	11.3	0.3	2.73	11.49	11.95	11.01	87612
1779921300	11	-0.35	-3.08	11.58	11.65	11	72176
1779834900	11.35	-0.57	-4.78	11.96	12.6942	11.07	61475
1779489300	11.92	0.36	3.11	11.56	12.07	11.53	24226
1779402900	11.56	0.2	1.76	11.51	12.25	11.31	96481
1779316500	11.36	0.66	6.17	10.7	12.15	10.5	262732
1779230100	10.7	-0.91	-7.84	11.35	11.845	10.5	354062
1779143700	11.61	-1.9	-14.06	14.05	14.05	11.31	344085
1778884500	13.51	-0.35	-2.53	14.28	14.45	13.5	90737
1778798100	13.86	-0.08	-0.57	14.42	15.33	13.05	122195
1778711700	13.94	0.79	6.01	12.96	14.08	12.82	42115
1778625300	13.15	0.19	1.47	12.96	13.62	12.6	133915
1778538900	12.96	-0.32	-2.41	13.12	14.3283	12.76	187276
1778279700	13.28	-0.42	-3.07	13.69	13.69	12.41	227069
1778193300	13.7	-0.57	-3.99	14.27	14.42	13.61	183606
1778106900	14.27	-0.66	-4.42	15.35	15.35	13.33	242367
1778020500	14.93	-0.04	-0.27	14.91	15.33	14.6835	223463
1777934100	14.97	-0.53	-3.42	15.06	15.62	14.6	251182
1777674900	15.5	1.23	8.62	14.03	15.93	13.01	593570
1777588500	14.27	0.18	1.28	13.76	15	12.855	384265
1777502100	14.09	1.92	15.78	12.07	14.2	12.07	589209
1777415700	12.17	-1.08	-8.15	12.87	13.1	11.31	1209369
1777329300	13.25	-1.55	-10.47	14.57	14.66	12.6104	557056
1777070100	14.8	-0.11	-0.74	14.62	15.2	13.8101	322296
1776983700	14.91	-1.22	-7.56	16.17	16.5	14.61	427189
1776897300	16.129999	0.17	1.07	15.45	16.88	15.4	550639
1776810900	15.96	-0.64	-3.86	17.16	17.25	15.44	385408
1776724500	16.6	0.59	3.69	15.69	17.04	14.75	843025
1776465300	16.01	2.32	16.95	14	16.974	13.2	1387321
1776378900	13.69	0.44	3.32	15	15.01	12.83	938592
1776292500	13.25	-2.43	-15.50	14.24	14.3	7.2	1065897
1776206100	15.68	3.62	30.02	12.41	15.79	12.34	1085347
1776119700	12.06	0.9	8.06	12.08	13	10.81	817920
1775860500	11.16	-0.84	-7.00	12.14	12.14	10.55	373325
1775774100	12	-0.03	-0.25	11.79	12.05	11.02	718246
1775687700	12.03	2.23	22.76	9.78	12.15	9.78	1339498
1775601300	9.8	0.8	8.89	9.09	10.2475	8.67	502676
1775514900	9	0.82	10.02	8.22	9.2	8.15	480052
1775169300	8.18	0.28	3.54	7.75	9	7.66	453414
1775082900	7.9	0.98	14.16	6.72	8.0479	6.67	551123
1774996500	6.92	0.31	4.69	6.63	7.53	6.44	334484
1774910100	6.61	0.15	2.32	6.49	7.07	6.34	87023
1774650900	6.46	-0.29	-4.30	6.81	7.1599	6.42	118513
1774564500	6.75	-0.37	-5.20	7.5465	7.5465	6.55	150550