Barinthus Biotherapeutics PLC【BRNS】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	-0.0097	-1.44646585148	0.6706	0.74	0.6397	508595	0.70180791	DR
4	-0.0691	-9.46575342466	0.73	0.74	0.6334	145114	0.69932763	DR
12	0.0209	3.265625	0.64	0.74	0.512	66730	0.66895186	DR
26	-0.0791	-10.6891891892	0.74	0.779999	0.512	59531	0.67248299	DR
52	-0.2891	-30.4315789474	0.95	2.91	0.512	376633	1.35799315	DR
156	-4.3391	-86.782	5	5	0.512	164630	1.38036742	DR
260	-4.3391	-86.782	5	5	0.512	164630	1.38036742	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	0.7239	0.0303	4.37	0.6899999	0.7365	0.6725	17729
1781130900	0.6936	-0.0304	-4.20	0.68	0.6936	0.6521	23797
1781044500	0.724	0.004	0.56	0.74	0.74	0.6415999	103338
1780958100	0.72	0.0679	10.41	0.6487	0.72	0.6397	1718933
1780698900	0.6521	-0.04869	-6.95	0.6706	0.7	0.6458	679180
1780612500	0.70079	0	0.00	0.6712	0.70079	0.6712	507
1780526100	0.70079	0.04079	6.18	0.71	0.71	0.6501	3994
1780439700	0.66	-0.0207	-3.04	0.7	0.7	0.66	3199
1780353300	0.6807	0	0.00	0.7	0.7	0.6807	1244
1780094100	0.6807	-0.0025	-0.37	0.685	0.685	0.6627	2342
1780007700	0.6832	-0.0166	-2.37	0.6401	0.6997	0.6401	3457
1779921300	0.6998	0.01825	2.68	0.71	0.71	0.675	4350
1779834900	0.68155	-0.00545	-0.79	0.699	0.699	0.64	21049
1779489300	0.687	-0.0139	-1.98	0.7099	0.7166	0.6713	7978
1779402900	0.7009	0.0139	2.02	0.7072	0.713213	0.68	11889
1779316500	0.687	0.0035	0.51	0.72	0.72	0.641	50886
1779230100	0.6835	0.045	7.05	0.6767	0.7239	0.655	19544
1779143700	0.6385	-0.0411	-6.05	0.65	0.7046	0.6334	73595
1778884500	0.6796	-0.0314	-4.42	0.73	0.73	0.6369	10162
1778798100	0.711	0.0309	4.54	0.72	0.7246	0.654	34563
1778711700	0.6801	-0.0199	-2.84	0.716	0.726	0.6801	11985
1778625300	0.7	0.015	2.19	0.7187	0.7187	0.660899	13341
1778538900	0.685	0.015	2.24	0.71	0.71	0.67	49541
1778279700	0.67	0	0.00	0.6899999	0.713	0.65	19074
1778193300	0.67	0.0125	1.90	0.6631	0.7	0.64	10759
1778106900	0.6575	0.0025	0.38	0.699	0.699	0.629	40930
1778020500	0.655	0.02	3.15	0.64	0.67	0.63	17572
1777934100	0.635	-0.0157	-2.41	0.63	0.6489	0.63	8448
1777674900	0.6506999	0.0006999	0.11	0.63	0.671	0.62	5566
1777588500	0.65	0.0501	8.35	0.61	0.659	0.61	28355
1777502100	0.5999	-0.0101	-1.66	0.6	0.66	0.59	11298
1777415700	0.61	-0.02	-3.17	0.63	0.66	0.61	10801
1777329300	0.63	-0.012	-1.87	0.639	0.658	0.59	13266
1777070100	0.642	0.003	0.47	0.6418	0.6783	0.60005	7679
1776983700	0.639	0.0138	2.21	0.6654	0.679999	0.59	24952
1776897300	0.6252	0.0352	5.97	0.5954	0.6798999	0.5954	31462
1776810900	0.59	0	0.00	0.59	0.63	0.59	20148
1776724500	0.59	0	0.00	0.622	0.622	0.59	36343
1776465300	0.59	-0.001	-0.17	0.59	0.62	0.59	14998
1776378900	0.591	-0.002	-0.34	0.609	0.61	0.59	16225
1776292500	0.593	-0.008	-1.33	0.63	0.64	0.59	10998
1776206100	0.601	0.051	9.27	0.5938	0.6233	0.55	35044
1776119700	0.55	-0.0175	-3.08	0.576	0.614834	0.55	27717
1775860500	0.5675	0.0175	3.18	0.599	0.6	0.55	19997
1775774100	0.55	-0.0392	-6.65	0.5891999	0.5891999	0.55	9830
1775687700	0.5891999	0.0481999	8.91	0.55	0.61	0.54	22275
1775601300	0.541	-0.0276	-4.85	0.5688	0.616	0.54	20901
1775514900	0.5686	-0.0314	-5.23	0.58	0.6388	0.54	8438
1775169300	0.6	0.0599	11.09	0.5689999	0.62	0.5400009	19133
1775082900	0.5401	-0.0289	-5.08	0.54	0.58	0.54	7476
1774996500	0.5689999	0.0189999	3.45	0.579	0.588	0.5505	3581
1774910100	0.55	0	0.00	0.54	0.595	0.521	4071
1774650900	0.55	0.0002	0.04	0.58	0.588	0.54	4465
1774564500	0.5498	-0.0002	-0.04	0.52	0.5499	0.52	5415
1774478100	0.55	-0.006	-1.08	0.5875	0.5875	0.55	5455
1774391700	0.556	-0.054	-8.85	0.61	0.64	0.512	471155
1774305300	0.61	-0.02	-3.17	0.63	0.63	0.61	1654
1774046100	0.63	0	0.00	0.64	0.66	0.63	5519
1773959700	0.63	-0.0089	-1.39	0.6215	0.68	0.62	38178
1773873300	0.6389	-0.041	-6.03	0.68	0.68	0.63	5147
1773786900	0.6798999	-0.0001	-0.01	0.679	0.6798999	0.67	693
1773700500	0.68	0.051	8.11	0.63	0.68	0.63	10601
1773441300	0.629	0.029	4.83	0.59	0.629	0.59	5366
1773354900	0.6	0.0085	1.44	0.5928	0.610001	0.58	12425