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	0.06	0.255972696246	23.44	23.5	23.43	408666	23.47584706	CS
4	0.1	0.42735042735	23.4	23.5	23.36	313131	23.44512836	CS
12	9.54	68.3381088825	13.96	23.5	13.96	354266	21.24617202	CS
26	22.775	3141.37931034	0.725	23.5	0.61	225890	17.20061418	CS
52	22.87	3630.15873016	0.63	23.5	0.61	279767	7.34122463	CS
156	17.36	282.736156352	6.14	23.5	0.5137	795406	2.67136206	CS
260	21.77	1258.38150289	1.73	23.5	0.5137	947577	3.16771486	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
1781562900	23.5	0.02	0.09	23.48	23.5	23.48	271950
1781303700	23.48	0.01	0.04	23.48	23.5	23.48	486713
1781217300	23.47	-0.01	-0.04	23.48	23.49	23.47	298208
1781130900	23.48	0.02	0.09	23.47	23.49	23.47	439322
1781044500	23.46	0.03	0.13	23.44	23.47	23.43	547137
1780958100	23.43	-0.01	-0.04	23.44	23.46	23.43	565946
1780698900	23.44	-0.01	-0.04	23.45	23.47	23.44	517268
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