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	1.49	5.92209856916	25.16	28.09	24.51	972575	26.70471449	CS
4	4.85	22.247706422	21.8	28.09	20.27	772137	24.43446536	CS
12	8.38	45.8675424193	18.27	28.09	17.86	501683	22.42579666	CS
26	0.77	2.97527047913	25.88	28.09	17.86	447894	22.70628922	CS
52	4.47	20.1532912534	22.18	29.62	17.86	453665	23.50298167	CS
156	3.75	16.3755458515	22.9	29.62	8.9201	432314	20.95710293	CS
260	-6.47	-19.5350241546	33.12	60.669	8.9201	412029	23.88678893	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
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	20.305	21.26	20.3	332007
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
1775169300	19.51	0.22	1.14	18.83	19.6	18.78	209444
1775082900	19.29	0.21	1.10	19.34	19.58	19.1	189385
1774996500	19.08	0.3	1.60	18.99	19.41	18.53	181186
1774910100	18.78	0.19	1.02	18.6	19.03	17.89	531425
1774650900	18.59	-1.06	-5.39	19.45	19.535	18.45	395797
1774564500	19.65	-0.21	-1.06	19.54	20.01	19.54	214545
1774478100	19.86	0.16	0.81	20.09	20.25	19.51	325732
1774391700	19.7	0.53	2.76	18.855	19.94	18.855	372641
1774305300	19.17	0.32	1.70	19.45	19.5	18.91	451319
1774046100	18.85	-0.68	-3.48	19.54	19.54	18.8	225828
1773959700	19.53	0.41	2.14	19.21	19.79	19.14	314735
1773873300	19.12	-0.28	-1.44	19.11	19.665	19.03	395784
1773786900	19.4	0.32	1.68	19.225	19.46	18.99	487767
1773700500	19.08	0.72	3.92	18.596	19.28	18.57	463545
1773441300	18.36	0.21	1.16	18.27	18.53	17.86	436819
1773354900	18.15	-0.86	-4.52	18.57	18.79	17.98	521660
1773268500	19.01	0.34	1.82	18.52	19.02	18.29	539044
1773182100	18.67	-1.23	-6.18	19.83	20.07	18.64	735151
1773095700	19.9	0.04	0.20	19.47	20.02	19.22	617750