Assertio Holdings Inc【ASRT】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	0.04	0.17086715079	23.41	23.47	23.41	126369	23.44703304	CS
4	1.05	4.6875	22.4	23.47	22.09	308025	23.30297217	CS
12	11.69	99.4047619048	11.76	23.47	11.2	316934	20.44580263	CS
26	22.678	2937.56476684	0.772	23.47	0.61	211117	15.58855803	CS
52	22.7801	3400.52246604	0.6699	23.47	0.603	272132	6.46362801	CS
156	17.11	269.873817035	6.34	23.47	0.5137	788098	2.64884787	CS
260	21.67	1217.41573034	1.78	23.47	0.5137	946560	3.14540952	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
1780612500	23.45	-0.02	-0.09	23.45	23.47	23.45	154940
1780526100	23.47	0.02	0.09	23.44	23.47	23.44	126898
1780439700	23.45	0.02	0.09	23.41	23.45	23.41	93674
1780353300	23.43	-0.01	-0.04	23.42	23.44	23.41	184929
1780094100	23.44	0	0.00	23.41	23.44	23.41	71404
1780007700	23.44	0.03	0.13	23.4	23.44	23.4	110643
1779921300	23.41	-0.05	-0.21	23.44	23.45	23.385	353281
1779834900	23.46	0.02	0.09	23.44	23.46	23.42	233457
1779489300	23.44	0.07	0.30	23.38	23.45	23.38	284950
1779402900	23.37	-0.07	-0.30	23.42	23.45	23.36	281892
1779316500	23.44	0.03	0.13	23.43	23.45	23.42	398249
1779230100	23.41	0.09	0.39	23.4	23.46	23.4	528628
1779143700	23.32	-0.01	-0.02	23.32	23.35	23.32	175757
1778884500	23.325	-0.01	-0.02	23.31	23.35	23.31	275459
1778798100	23.33	0.01	0.04	23.32	23.36	23.3	722491
1778711700	23.32	0.77	3.41	23.34	23.4	23.3	1394887
1778625300	22.55	0.19	0.85	22.3	22.59	22.26	111039
1778538900	22.36	-0.14	-0.62	22.09	22.58	22.09	267947
1778279700	22.5	0.13	0.58	22.4	22.55	22.3927	81957
1778193300	22.37	0.17	0.77	22.23	22.4999	22.185	110743
1778106900	22.2	0.04	0.18	22.16	22.25	21.9	211106
1778020500	22.16	0.55	2.55	21.85	22.3	21.82	636603
1777934100	21.61	3.14	17.00	21.67	21.71	21.6	3526674
1777674900	18.47	0.04	0.22	18.51	18.55	18.37	139689
1777588500	18.43	0.38	2.11	18.15	18.44	18.14	243805
1777502100	18.05	0.01	0.06	18.1	18.1	18.04	228892
1777415700	18.04	0	0.00	18.05	18.07	18.03	136242
1777329300	18.04	0	0.00	18.05	18.15	18.04	107387
1777070100	18.04	0.02	0.11	18.05	18.09	18.02	141288
1776983700	18.02	-0.01	-0.06	18.07	18.07	18.02	126177
1776897300	18.03	0.01	0.06	18.13	18.13	18.01	209537
1776810900	18.02	-0.12	-0.66	18.2	18.2	18.01	196226
1776724500	18.14	0.13	0.72	18.09	18.45	18.05	321887
1776465300	18.01	-0.01	-0.06	18.04	18.072	18.01	618753
1776378900	18.02	0	0.00	18.01	18.06	18.01	246355
1776292500	18.02	-0.01	-0.03	18.03	18.07	18.01	432848
1776206100	18.025	0	0.03	18.03	18.1	18.02	290384
1776119700	18.02	0	0.00	18.03	18.1	18.02	328645
1775860500	18.02	0	0.00	18.02	18.1	18.02	359881
1775774100	18.02	-0.39	-2.12	18.05	18.15	18.01	707674
1775687700	18.41	-0.19	-1.02	18.28	18.98	18.15	202514
1775601300	18.6	-0.66	-3.43	19.11	19.4	18.51	72620
1775514900	19.26	0.05	0.26	19.36	19.79	19.01	80252
1775169300	19.21	-0.67	-3.37	19.58	20.22	18.76	126590
1775082900	19.88	0.82	4.30	19.28	19.98	18.79	113165
1774996500	19.06	0.78	4.27	18.42	20.15	18.42	295783
1774910100	18.28	-1.11	-5.72	19.66	19.66	17.92	146196
1774650900	19.39	-0.14	-0.72	19.31	19.88	18.71	161651
1774564500	19.53	0.96	5.17	18.9	20.45	18.67	428933
1774478100	18.57	2.06	12.48	16.75	18.78	16.622699	302581
1774391700	16.51	2.51	17.93	13.96	16.54	13.96	317326
1774305300	14	0.63	4.71	13.11	14	12.675	343223
1774046100	13.37	-0.35	-2.55	13.75	13.75	13.04	76309
1773959700	13.72	0.04	0.29	13.59	13.9	13.2062	83037
1773873300	13.68	1.18	9.44	12.44	13.83	12.41	178297
1773786900	12.5	0.73	6.20	12.09	12.6	11.28	181249
1773700500	11.77	0.23	1.99	11.55	11.99	11.4488	129015
1773441300	11.54	-0.08	-0.69	11.76	11.815	11.2	31273
1773354900	11.62	0.12	1.04	11.41	11.78	11.275	23305
1773268500	11.5	-0.13	-1.12	11.58	11.58	11.35	26523
1773182100	11.63	0.06	0.52	11.57	11.7313	11.37	10266
1773095700	11.57	-0.15	-1.28	11.75	11.75	11.1146	28237
1772840100	11.72	-0.23	-1.92	11.82	11.85	11.5	43583
1772753700	11.95	-0.12	-0.99	12.03	12.1	11.78	15083