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	-0.08	-16.6666666667	0.48	0.4958	0.3504	180741	0.37947178	CS
4	-0.0677	-14.4750908702	0.4677	0.6048	0.3504	275504	0.45163898	CS
12	-0.22	-35.4838709677	0.62	0.6936	0.3504	160866	0.48571403	CS
26	-0.25	-38.4615384615	0.65	0.84449	0.3504	122029	0.55372585	CS
52	-0.71	-63.963963964	1.11	1.22	0.3504	134381	0.71828086	CS
156	-3.18	-88.8268156425	3.58	4.29	0.3504	145359	1.03379596	CS
260	-7.19	-94.7299077734	7.59	9.8	0.3504	165000	2.4738925	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
1783031700	0.39	-0.001	-0.26	0.4	0.4081	0.3806	101936
1782945300	0.391	0.017	4.55	0.3951	0.4099999	0.3815	178749
1782858900	0.374	-0.0077	-2.02	0.38	0.421	0.37	190507
1782772500	0.3817	0.0197	5.44	0.4	0.4356	0.3504	150094
1782513300	0.362	-0.098	-21.30	0.47	0.4958	0.362	329633
1782426900	0.46	-0.007	-1.50	0.48	0.49	0.4551	54721
1782340500	0.467	0.038	8.86	0.4167	0.519999	0.4101	580658
1782254100	0.429	0.016	3.87	0.4103	0.4441	0.4103	50526
1782167700	0.413	-0.0253	-5.77	0.4264	0.4299	0.4118	47414
1781822100	0.4383	-0.0387	-8.11	0.4627	0.4999	0.4383	145664
1781735700	0.477	-0.0419	-8.07	0.5	0.502251	0.46	194256
1781649300	0.5189	0.0869	20.12	0.49	0.6048	0.480501	1626837
1781562900	0.432	0.0322	8.05	0.3998	0.45	0.382	248184
1781303700	0.3998	0.0117	3.01	0.3881	0.4125	0.3814	440470
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