Bioventus Inc【BVS】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	-0.33	-3.72881355932	8.85	9.385	8.51	532362	8.97440812	CS
4	-1.95	-18.6246418338	10.47	11	7.81	745429	9.06712166	CS
12	-0.47	-5.22803114572	8.99	11.2493	7.81	564082	9.4857708	CS
26	1.08	14.5161290323	7.44	11.2493	7.14	424717	9.01661374	CS
52	1.84	27.5449101796	6.68	11.2493	5.81	403946	8.03857845	CS
156	5.8	213.235294118	2.72	14.38	2.7	369549	7.59068809	CS
260	-9.66	-53.1353135314	18.18	19.9409	0.7999	399316	6.60432047	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	8.51	-0.17	-1.96	8.75	8.8	8.485	463208
1781217300	8.68	-0.37	-4.09	9.08	9.25	8.66	593272
1781130900	9.05	-0.15	-1.63	9.18	9.385	9.035	400706
1781044500	9.2	0.25	2.79	8.98	9.3	8.98	488907
1780958100	8.95	-0.09	-1.00	9.08	9.19	8.94	480525
1780698900	9.0399999	0.34	3.91	8.85	9.21	8.805	698398
1780612500	8.7	0.15	1.75	8.502	9.11	8.502	836183
1780526100	8.55	0.44	5.43	8.13	8.6199999	8.1	1364206
1780439700	8.11	0.18	2.27	7.93	8.145	7.81	1126085
1780353300	7.93	-0.58	-6.82	8.52	8.52	7.91	866484
1780094100	8.51	-0.36	-4.06	8.86	8.9	8.51	711385
1780007700	8.8699999	-0.03	-0.34	8.7899999	8.9	8.46	506107
1779921300	8.9	-0.12	-1.33	9.05	9.1584	8.39	1057251
1779834900	9.02	-0.26	-2.80	9.33	9.575	8.9	781453
1779489300	9.28	-0.22	-2.26	9.69	9.76	9.185	734947
1779402900	9.4949999	-1.45	-13.21	10.82	10.82	9.46	1516262
1779316500	10.94	0.28	2.63	10.66	11	10.575	389229
1779230100	10.66	0.03	0.28	10.362	10.8	10.362	475813
1779143700	10.63	0.05	0.47	10.58	10.87	10.42	425538
1778884500	10.58	-0.03	-0.28	10.47	10.77	10.34	710398
1778798100	10.61	0.21	2.02	10.44	10.69	10.32	401328
1778711700	10.4	0.26	2.56	10.15	10.5	10.08	379740
1778625300	10.14	-0.05	-0.49	10.578	10.578	9.95	425686
1778538900	10.19	-0.31	-2.95	10.52	10.825	10.165	447066
1778279700	10.5	-0.15	-1.41	10.93	10.93	10.33	360579
1778193300	10.65	-0.27	-2.47	10.92	11.2493	10.63	887150
1778106900	10.92	0.24	2.25	10.405	11.1995	9.69	1088297
1778020500	10.68	0.51	5.01	10.18	10.73	10.12	507730
1777934100	10.17	0.06	0.59	10.04	10.37	9.9949999	341925
1777674900	10.11	0.24	2.43	9.85	10.215	9.81	404287
1777588500	9.8699999	0.2	2.07	9.72	9.8699999	9.61	297203
1777502100	9.67	-0.29	-2.91	9.91	9.94	9.565	465705
1777415700	9.96	-0.05	-0.50	10.09	10.3	9.865	299867
1777329300	10.01	-0.08	-0.79	10.01	10.24	9.71	324300
1777070100	10.09	0.38	3.91	9.65	10.1	9.58	384259
1776983700	9.71	-0.06	-0.61	9.78	9.78	9.5399999	418329
1776897300	9.77	0.13	1.35	9.83	9.965	9.645	440841
1776810900	9.64	-0.64	-6.23	10.34	10.46	9.615	482949
1776724500	10.28	-0.24	-2.28	10.49	10.545	10.2	401580
1776465300	10.52	0.11	1.06	10.58	10.76	10.46	547211
1776378900	10.41	-0.15	-1.42	10.56	10.635	10.16	740053
1776292500	10.56	0.65	6.56	10.21	10.575	10.125	831885
1776206100	9.91	0.49	5.20	9.47	9.98	9.47	592109
1776119700	9.42	0.36	3.97	9.0399999	9.5	8.92	350690
1775860500	9.06	-0.04	-0.44	9.07	9.09	8.94	324226
1775774100	9.1	-0.04	-0.44	9.07	9.235	8.9149999	333410
1775687700	9.14	0.3	3.39	9.185	9.28	9.067	299936
1775601300	8.84	-0.18	-2.00	8.98	9.045	8.7	643034
1775514900	9.02	0.05	0.56	9.01	9.1	8.93	416886
1775169300	8.97	-0.18	-1.97	9.05	9.05	8.73	318385
1775082900	9.15	0.02	0.22	9.19	9.36	9.08	328630
1774996500	9.13	0.17	1.90	9.09	9.38	8.64	391581
1774910100	8.96	0.02	0.22	9.01	9.025	8.86	439141
1774650900	8.94	-0.32	-3.46	9.24	9.39	8.82	712937
1774564500	9.26	0.1	1.09	9.08	9.335	9.05	512548
1774478100	9.16	0.01	0.11	9.2	9.2899999	9.03	341174
1774391700	9.15	0.15	1.67	8.9	9.295	8.85	390239
1774305300	9	0.36	4.17	8.86	9.085	8.7	588247
1774046100	8.64	-0.36	-4.00	8.99	8.99	8.46	692480
1773959700	9	0.08	0.90	8.8	9.155	8.77	755510
1773873300	8.92	-0.07	-0.78	8.92	9.02	8.82	384890
1773786900	8.99	0.12	1.35	8.89	9.05	8.8699999	384429
1773700500	8.8699999	0.25	2.90	8.72	9.02	8.72	416046