BioLife Solutions Inc【BLFS】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	2.04	7.8250863061	26.07	30	25.59	2276019	28.30079406	CS
4	0.69	2.51641137856	27.42	30	24.765	1114137	27.2922932	CS
12	8.64	44.37596302	19.47	30	19.37	743829	25.25623688	CS
26	3.81	15.6790123457	24.3	30	17.86	560621	23.89447061	CS
52	6.43	29.6586715867	21.68	30	17.86	481455	24.27426436	CS
156	6	27.1370420624	22.11	30	8.9201	451082	21.31061034	CS
260	-16.8	-37.4081496326	44.91	60.669	8.9201	423532	23.79715095	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
1783031700	28.11	-0.38	-1.33	28.79	28.91	28.03	655361
1782945300	28.49	0.25	0.89	28.25	28.99	28.16	778534
1782858900	28.24	-0.06	-0.21	28.46	28.51	27.51	1248591
1782772500	28.3	-0.37	-1.29	28.95	30	27.88	3427282
1782513300	28.67	1.17	4.25	27.38	29.81	27.29	3997079
1782426900	27.5	1.93	7.55	26.07	28.03	25.59	1928611
1782340500	25.57	0.78	3.15	25.09	26.035	24.765	1047159
1782254100	24.79	-0.11	-0.44	25.08	25.6081	24.775	750638
1782167700	24.9	-1.14	-4.38	26.05	26.31	24.88	660248
1781822100	26.04	0.46	1.80	26.03	26.83	25.645	1117763
1781735700	25.58	-0.78	-2.96	26.46	27.4	25.36	872218
1781649300	26.36	-0.33	-1.24	26.67	26.86	26.055	486865
1781562900	26.69	0.59	2.26	26.85	27.7	26.275	829427
1781303700	26.1	-0.5	-1.88	26.73	27.29	26.02	695486
1781217300	26.6	-0.06	-0.23	26.78	27.27	26.35	503887
1781130900	26.66	-0.89	-3.23	27.49	28.07	26.59	433377
1781044500	27.55	1.45	5.56	26.4	27.895	26.04	712828
1780958100	26.1	-0.55	-2.06	26.92	27.12	26.06	456529
1780698900	26.65	-0.44	-1.62	26.95	26.95	26.15	701966
1780612500	27.09	-0.16	-0.59	27.42	28.07	26.95	520109
1780526100	27.25	-0.24	-0.87	26.96	27.77	26.4	847372
1780439700	27.49	0.86	3.23	26.58	28.09	26.5	1332047
1780353300	26.63	1.71	6.86	24.76	27.285	24.51	1258753
1780094100	24.92	-0.33	-1.31	25.16	25.43	24.69	904593
1780007700	25.25	0.75	3.06	24.53	25.72	23.97	541022
1779921300	24.5	0.47	1.96	24.15	24.59	23.69	723821
1779834900	24.03	0.08	0.33	23.95	24.34	23.45	754886
1779489300	23.95	-0.79	-3.19	24.74	25.07	23.665	999950
1779402900	24.74	0.74	3.08	23.8	24.77	23.59	1074814
1779316500	24	0.95	4.12	23.05	24.47	22.603	1341776
1779230100	23.05	0.75	3.36	22.09	23.15	21.91	1081845
1779143700	22.3	1.54	7.42	20.76	22.72	20.688	972842
1778884500	20.76	-0.3	-1.42	20.85	20.87	20.27	375012
1778798100	21.06	-0.11	-0.52	21.28	21.295	20.868	262106
1778711700	21.17	-0.06	-0.28	21.2	21.26	20.66	321018
1778625300	21.23	-0.5	-2.30	21.8	21.8	21	298132
1778538900	21.73	-0.31	-1.41	22	22.41	21.525	338381
1778279700	22.04	-1.08	-4.67	21.8	23.06	20.76	722127
1778193300	23.12	1.37	6.30	21.88	23.15	21.8	530353
1778106900	21.75	0.2	0.93	21.66	22.04	21.06	301174
1778020500	21.55	0.46	2.18	21.27	21.6	20.6401	296285
1777934100	21.09	-0.12	-0.57	21.03	21.61	21.03	248327
1777674900	21.21	0.13	0.62	21.08	21.36	20.81	230005
1777588500	21.08	1.09	5.45	19.97	21.15	19.89	350360
1777502100	19.99	-0.91	-4.35	20.76	20.9999	19.705	290083
1777415700	20.9	-0.51	-2.38	21.41	21.42	20.73	324224
1777329300	21.41	0.03	0.14	21.465	22.05	21.22	230563
1777070100	21.38	-0.34	-1.57	21.67	21.81	21.26	362440
1776983700	21.72	-1.08	-4.74	22.67	22.78	21.285	483628
1776897300	22.8	0.43	1.92	22.52	23.18	22.52	394082
1776810900	22.37	0.18	0.81	22.19	22.8625	21.84	672845
1776724500	22.19	0.69	3.21	21.44	22.525	21.2119	658291
1776465300	21.5	0.65	3.12	21.42	21.77	21.21	295892
1776378900	20.85	-0.34	-1.60	21.15	21.38	20.575	347279
1776292500	21.19	0.92	4.54	20.3	21.43	20.3	334677
1776206100	20.27	0.16	0.80	20.15	20.68	20.085	323584
1776119700	20.11	0.37	1.87	19.61	20.32	19.595	394374
1775860500	19.74	-0.74	-3.61	20.61	20.88	19.45	343092
1775774100	20.48	0.77	3.91	19.47	20.86	19.37	414071
1775687700	19.71	0.58	3.03	20	20.26	19.465	346345
1775601300	19.13	-0.14	-0.73	19.22	19.22	18.595	484359
1775514900	19.27	-0.24	-1.23	19.45	19.4699	18.9601	161233