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	0.2	2.25733634312	8.86	9.11	7.81	980869	8.35920473	CS
4	-1.87	-17.1088746569	10.93	11	7.81	711355	9.27780261	CS
12	0.38	4.37788018433	8.68	11.2493	7.81	547957	9.49819435	CS
26	1.44	18.8976377953	7.62	11.2493	7.015	407976	8.97683733	CS
52	2.49	37.899543379	6.57	11.2493	5.81	395462	7.98852485	CS
156	6.1	206.081081081	2.96	14.38	2.59	364624	7.56277224	CS
260	-9.19	-50.3561643836	18.25	19.9409	0.7999	393884	6.6285691	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	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	10.39	10.575	10.125	784664
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	9.3	9.39	8.82	692848
1774564500	9.26	0.1	1.09	9.13	9.335	9.05	506947
1774478100	9.16	0.01	0.11	9.2	9.2899999	9.03	339953
1774391700	9.15	0.15	1.67	8.96	9.295	8.96	384536
1774305300	9	0.36	4.17	8.86	9.085	8.7	588164
1774046100	8.64	-0.36	-4.00	8.99	8.99	8.46	297217
1773959700	9	0.08	0.90	8.835	9.155	8.77	749291
1773873300	8.92	-0.07	-0.78	8.92	9.02	8.82	383578
1773786900	8.99	0.12	1.35	8.89	9.05	8.8699999	383846
1773700500	8.8699999	0.25	2.90	8.775	9.02	8.75	399600
1773441300	8.6199999	0.02	0.23	8.68	8.7899999	8.555	285416
1773354900	8.6	-0.3	-3.37	8.75	8.96	8.59	338819
1773268500	8.9	0.04	0.45	8.865	8.95	8.63	280490
1773182100	8.86	0.25	2.90	8.64	8.99	8.63	520621
1773095700	8.61	0.2	2.38	8.2634	8.63	8.11	618337