Biodesix Inc【BDSX】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	4.39	28.9577836412	15.16	19.8	15.135	115559	16.68504174	CS
4	4.93	33.7209302326	14.62	19.8	14.42	62947	15.98169525	CS
12	5.07	35.0138121547	14.48	19.8	9.432	64726	14.32955064	CS
26	12.78	188.774002954	6.77	20.21	5.26	726171	8.87085008	CS
52	19.2812	7173.06547619	0.2688	20.21	0.2503	1034788	3.57200346	CS
156	18.41	1614.9122807	1.14	20.21	0.1718	1185255	1.39748188	CS
260	4.95	33.904109589	14.6	20.21	0.1718	788529	1.56277607	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
1782254100	19.16	1.81	10.43	17.38	19.16	16.5059	87879
1782167700	17.35	0.54	3.21	17.06	18.22	16.68	56474
1781822100	16.81	1.59	10.45	16.09	17.4	15.26	132491
1781735700	15.22	-0.11	-0.72	15.16	15.98	15.135	185391
1781649300	15.33	-0.27	-1.73	15.95	15.95	15.04	20402
1781562900	15.6	0.54	3.59	15.87	16.075	15.6	36152
1781303700	15.06	0.26	1.76	15.01	15.96	14.81	21103
1781217300	14.8	-0.21	-1.40	15.22	15.7241	14.8	129943
1781130900	15.01	-0.35	-2.28	15	16	14.795	29138
1781044500	15.36	0.41	2.74	14.89	16	14.6101	22123
1780958100	14.95	-0.51	-3.30	15.5	15.8	14.88	22349
1780698900	15.46	-1.04	-6.30	16.28	16.28	15.2139	33919
1780612500	16.5	0.4	2.48	15.91	16.71	15.78	41760
1780526100	16.1	0.66	4.27	15.53	16.1	15.275	20810
1780439700	15.44	0.17	1.11	15.35	15.79	15.04	47179
1780353300	15.27	-1.05	-6.43	15.99	16.42	15.26	38556
1780094100	16.32	0.33	2.06	16.239999	17.21	15.81	106797
1780007700	15.99	1.18	7.97	15.08	16.469999	15.08	120493
1779921300	14.81	0	0.00	14.62	15.11	14.42	43043
1779834900	14.81	-0.12	-0.80	15.1	15.1	14.24	29988
1779489300	14.93	-0.25	-1.65	15.04	15.43	14.7201	30196
1779402900	15.18	0.81	5.64	14.44	15.435	14.44	17794
1779316500	14.37	0.43	3.08	14.04	14.57	13.9	13652
1779230100	13.94	-0.31	-2.18	14.14	14.48	13.5873	37003
1779143700	14.25	0.08	0.56	14.09	14.6	13.58	29686
1778884500	14.17	-0.59	-4.00	14.43	14.48	13.5	45148
1778798100	14.76	0.12	0.82	14.73	14.875	14.05	30560
1778711700	14.64	-1.11	-7.05	15.81	15.81	14.52	53510
1778625300	15.75	-0.36	-2.23	16.149999	16.5	15.2254	41285
1778538900	16.11	0.79	5.16	15.18	16.41	14.81	109012
1778279700	15.32	-0.15	-0.97	15.47	15.5185	14.79	73270
1778193300	15.47	0.47	3.13	14.94	15.85	14.77	79490
1778106900	15	0.06	0.40	14.76	15.44	14.38	108848
1778020500	14.94	3.67	32.56	13.5	15.5099	13.32	449407
1777934100	11.27	0.19	1.71	10.89	12.2	10.73	114298
1777674900	11.08	0.1	0.91	10.95	11.43	10.525	27951
1777588500	10.98	1.14	11.59	9.76	11.39	9.76	101828
1777502100	9.84	-0.11	-1.11	9.8699999	10.175	9.432	55157
1777415700	9.95	-0.18	-1.73	10.18	10.37	9.95	27062
1777329300	10.125	-0.52	-4.84	10.8	10.8	9.945	31469
1777070100	10.64	0.68	6.83	10.16	10.9599	10	49545
1776983700	9.96	-1.62	-13.99	11.56	11.56	9.86	118670
1776897300	11.58	-1.27	-9.88	13.08	13.55	11.06	126089
1776810900	12.85	-0.32	-2.43	13.34	13.63	12.72	36576
1776724500	13.17	0.03	0.23	13.13	13.55	13	24916
1776465300	13.14	-0.17	-1.28	13.02	13.8	13	30507
1776378900	13.31	0.65	5.13	12.75	13.81	12.6401	50696
1776292500	12.66	0.52	4.28	12.25	13.05	12.25	64456
1776206100	12.14	-1.22	-9.13	13.38	13.5	12.13	74599
1776119700	13.36	0.23	1.75	12.8	13.495	12.8	27971
1775860500	13.13	-0.19	-1.43	13.41	13.41	12.77	76733
1775774100	13.32	-0.93	-6.53	14.07	14.52	12.775	62489
1775687700	14.25	-0.28	-1.93	14.8	14.98	14.12	34117
1775601300	14.53	-0.83	-5.40	15.24	15.56	14.2734	49689
1775514900	15.36	0.29	1.92	15.1	16.26	15.1	97172
1775169300	15.07	0.31	2.10	14.73	15.49	14.51	41638
1775082900	14.76	0.26	1.79	14.48	15.2	14.435	26547
1774996500	14.5	0.71	5.15	14	14.74	13.58	20575
1774910100	13.79	-0.42	-2.96	14.14	14.72	13.412	56327
1774650900	14.21	-0.39	-2.67	14.65	15.1	13.56	65840
1774564500	14.6	-0.55	-3.63	14.85	15.5	14.59	59384
1774478100	15.15	-0.39	-2.51	15.56	16.02	14.77	82945
1774391700	15.54	0.85	5.79	14.51	16.1	14.51	81844