CytoSorbents Corporation【CTSO】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	-0.0796	-17.0194569168	0.4677	0.519999	0.3852	111134	0.45633267	CS
4	-0.1919	-33.0862068966	0.58	0.5991	0.3852	174471	0.48461626	CS
12	-0.2869	-42.5037037037	0.675	0.75	0.3852	110558	0.54376641	CS
26	-0.2769	-41.6390977444	0.665	0.84449	0.3852	100199	0.60930983	CS
52	-0.6619	-63.0380952381	1.05	1.39	0.3852	120665	0.78544315	CS
156	-2.9019	-88.2036474164	3.29	4.29	0.3852	139540	1.07462841	CS
260	-7.9219	-95.329723225	8.31	9.8	0.3852	163496	2.61105078	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
1781217300	0.3881	-0.0229	-5.57	0.42	0.43	0.3695	441188
1781130900	0.4109999	-0.0115	-2.72	0.4225	0.4399	0.4	76842
1781044500	0.4225	0.0083	2.00	0.4231	0.4713	0.4224	94805
1780958100	0.4142	-0.0448	-9.76	0.48	0.48	0.4084	43543
1780698900	0.459	-0.029	-5.94	0.4751	0.519999	0.437	77812
1780612500	0.488	-0.001	-0.20	0.4677	0.4949	0.45	262668
1780526100	0.489	0.009	1.88	0.4848	0.52	0.45	1155326
1780439700	0.48	0.0121	2.59	0.483	0.49	0.4549	30740
1780353300	0.4679	-0.023	-4.69	0.49	0.5282	0.4544	65794
1780094100	0.4909	-0.0049	-0.99	0.49	0.5054	0.462001	67414
1780007700	0.4958	0.0035	0.71	0.499	0.5174	0.4516	139479
1779921300	0.4923	0.0297	6.42	0.47	0.4945	0.44	148173
1779834900	0.4626	0.0018	0.39	0.47	0.48	0.45	101084
1779489300	0.4608	0.0008	0.17	0.46	0.4697	0.442801	115363
1779402900	0.46	-0.0098	-2.09	0.451	0.4672	0.435	138823
1779316500	0.4698	-0.0027	-0.57	0.463	0.48	0.45	91377
1779230100	0.4725	-0.0065	-1.36	0.47	0.499999	0.460001	38251
1779143700	0.479	-0.0186	-3.74	0.49	0.53	0.4529	171824
1778884500	0.4976	-0.0442	-8.16	0.5268	0.55	0.4916	190004
1778798100	0.5417999	-0.0288	-5.05	0.58	0.5991	0.5147	305630
1778711700	0.5706	-0.0153	-2.61	0.61	0.61	0.5699999	92730
1778625300	0.5859	-0.0441	-7.00	0.62	0.63	0.5803	43314
1778538900	0.63	0.021	3.45	0.61	0.63	0.61	62596
1778279700	0.609	-0.0005	-0.08	0.6288	0.63	0.6	40752
1778193300	0.6095	0.0395001	6.93	0.584	0.629	0.5699999	164652
1778106900	0.5699999	-0.0351	-5.80	0.61	0.6188	0.5685	115380
1778020500	0.6051	-0.015	-2.42	0.62	0.6299	0.605	30025
1777934100	0.6201	0.0058	0.94	0.63	0.6499	0.62	27206
1777674900	0.6143	0.0043	0.70	0.64	0.645	0.6108	35621
1777588500	0.61	-0.0257	-4.04	0.64	0.645	0.61	18018
1777502100	0.6357	0.0357	5.95	0.64	0.6476	0.61	44501
1777415700	0.6	-0.012	-1.96	0.61	0.6449	0.6	31619
1777329300	0.612	-0.0162	-2.58	0.63	0.65	0.61	59322
1777070100	0.6282	-0.0197	-3.04	0.64	0.65	0.615	22066
1776983700	0.6479	0.0169	2.68	0.63	0.65	0.613801	17295
1776897300	0.631	0.01	1.61	0.6105	0.6569	0.6105	29504
1776810900	0.621	-0.0241	-3.74	0.64	0.64	0.62	22618
1776724500	0.6451	-0.0149	-2.26	0.6936	0.6936	0.63	59125
1776465300	0.66	0.05	8.20	0.61	0.67	0.6	127742
1776378900	0.61	0.0188001	3.18	0.61	0.63	0.6	52335
1776292500	0.5911999	0.0021999	0.37	0.6007	0.61	0.5836	25571
1776206100	0.589	0.0039	0.67	0.5865	0.6037	0.5708	50848
1776119700	0.5851	-0.0249	-4.08	0.621	0.621	0.570201	80156
1775860500	0.61	0.0051	0.84	0.62	0.62	0.5983	44270
1775774100	0.6049	-0.0152	-2.45	0.62	0.62	0.5955	31980
1775687700	0.6201	0.0102	1.67	0.65	0.6600009	0.62	126452
1775601300	0.6099	0.0199	3.37	0.609	0.629	0.58	84824
1775514900	0.59	0.007	1.20	0.5793	0.635	0.5793	72204
1775169300	0.583	0.0357	6.52	0.59	0.5926	0.5314	253007
1775082900	0.5473	-0.019	-3.36	0.6	0.6	0.54	76056
1774996500	0.5663	0.0064001	1.14	0.58	0.6	0.532	104949
1774910100	0.5598999	-0.0331	-5.58	0.59	0.599899	0.5263	246487
1774650900	0.593	-0.0071	-1.18	0.6001	0.61	0.5501	150096
1774564500	0.6001	-0.0712	-10.61	0.6113	0.644575	0.4992	169888
1774478100	0.6713	-0.0245	-3.52	0.6449	0.6955	0.6115	69287
1774391700	0.6958	0.0222	3.30	0.6939	0.75	0.66	66188
1774305300	0.6736	0.0136	2.06	0.668	0.6899999	0.6627999	80892
1774046100	0.66	0.022	3.45	0.62	0.666	0.606	71735
1773959700	0.638	-0.0121	-1.86	0.675	0.6997	0.6	196093
1773873300	0.6501	-0.03	-4.41	0.6848999	0.6899999	0.6501	22791
1773786900	0.6801	0.03	4.61	0.6447	0.6998	0.6447	28172
1773700500	0.6501	-0.0575	-8.13	0.7002	0.7199	0.6277	252439
1773441300	0.7076	-0.0181	-2.49	0.744	0.744	0.68	30890
1773354900	0.7257	0.0007	0.10	0.7338	0.743	0.68505	130073