Eton Pharmaceuticals Inc【ETON】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	-0.83	-2.21688034188	37.44	38.615	35.6776	376162	37.30017304	CS
4	4.49	13.9788293898	32.12	38.615	30.89	437915	35.22012596	CS
12	11.8	47.5614671503	24.81	38.615	22.5	407044	31.49226345	CS
26	21.31	139.281045752	15.3	38.615	14.27	375305	25.89773143	CS
52	20.89	132.888040712	15.72	38.615	13.76	339957	21.87549313	CS
156	33.36	1026.46153846	3.25	38.615	2.42	255979	15.07131316	CS
260	30.67	516.32996633	5.94	38.615	1.95	220874	11.78299334	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
1783722900	36.61	-0.72	-1.93	37.3	37.3	35.22	250834
1783636500	37.33	1.16	3.21	36.17	37.36	35.6776	332540
1783550100	36.17	-1.57	-4.16	37.13	37.48	36.02	400871
1783463700	37.74	-0.28	-0.74	38.43	38.615	37.2601	400082
1783377300	38.02	0.52	1.39	37.44	38.57	37.4	371156
1783031700	37.5	0.87	2.38	36.94	37.975	36.63	527952
1782945300	36.63	0.43	1.19	36.23	36.98	35.95	458167
1782858900	36.2	-0.53	-1.44	36.73	37.5	36.11	443571
1782772500	36.73	1.03	2.89	35.66	36.95	34.85	667199
1782513300	35.7	0.88	2.53	34.93	35.99	34.65	1003542
1782426900	34.82	0.84	2.47	33.98	35.54	33.93	414498
1782340500	33.98	0.49	1.46	34.4	34.89	32.9301	450827
1782254100	33.49	0.77	2.35	32.34	34	31.88	572041
1782167700	32.72	0.24	0.74	32.909999	33.479999	31.95	225088
1781822100	32.479999	-0.28	-0.85	33.31	33.31	31.43	612780
1781735700	32.759999	0.41	1.27	32.45	33.25	32.034999	341860
1781649300	32.35	0.2	0.62	32.28	32.78	31.765	187575
1781562900	32.15	0.56	1.77	31.79	32.18	30.89	265892
1781303700	31.59	-0.52	-1.62	32.119999	32.779899	31.265	206820
1781217300	32.11	1.16	3.75	30.96	32.689999	29.06	263603
1781130900	30.95	0.42	1.38	30.7	31.68	30.27	265592
1781044500	30.53	0.58	1.94	30.32	31.11	29.91	219078
1780958100	29.95	0.82	2.81	29.43	30.055	28.79	496940
1780698900	29.13	0.23	0.80	29.03	29.76	28.405	238980
1780612500	28.9	1.29	4.67	27.61	29.1	27.57	722022
1780526100	27.61	0.21	0.77	27.2	27.65	26.66	331990
1780439700	27.4	-1.28	-4.46	28.18	29.05	26.84	422476
1780353300	28.68	-1.77	-5.81	30.34	30.54	28.48	393158
1780094100	30.45	-1.41	-4.43	31.62	31.955	30.08	376562
1780007700	31.86	-0.54	-1.67	32.13	32.799999	31.58	398302
1779921300	32.4	1.11	3.55	31	32.9	30.5	443530
1779834900	31.29	-1.3	-3.99	32.485	32.74	31.02	361194
1779489300	32.59	-2.41	-6.89	35	35	32.52	523993
1779402900	35	0.55	1.60	34.45	35.66	33.89	601445
1779316500	34.45	1.56	4.74	33.439999	34.669834	32.435	518629
1779230100	32.89	0.4	1.23	32.34	33.409999	31.36	466943
1779143700	32.49	2.23	7.37	30.63	32.509999	29.87	412644
1778884500	30.26	0.3	1.00	29.5	30.8799	28	543277
1778798100	29.96	-0.86	-2.79	31.08	31.49	29.341	447448
1778711700	30.82	1.11	3.74	29.54	30.89	29.51	274776
1778625300	29.71	-0.13	-0.44	29.79	30.105	29.31	246763
1778538900	29.84	0.19	0.64	29.21	30.56	29.21	230771
1778279700	29.65	-1.37	-4.42	30.93	30.93	29.29	284767
1778193300	31.02	0.87	2.89	30	31.37	29.76	607178
1778106900	30.15	-0.23	-0.76	30.8	31.49	30.1	482142
1778020500	30.38	0.22	0.73	30.25	32.31	30.1	572553
1777934100	30.16	1.26	4.36	28.93	31.12	28.93	644832
1777674900	28.9	4.78	19.82	24.62	29.8	24.615	966476
1777588500	24.12	0.54	2.29	23.77	24.28	23.3301	205359
1777502100	23.58	-0.58	-2.40	23.97	24.11	23.45	188538
1777415700	24.16	0.71	3.03	23.77	24.17	23.6	230403
1777329300	23.45	0.43	1.87	23	23.9299	22.54	253600
1777070100	23.02	0.05	0.22	22.9	23.16	22.5	237855
1776983700	22.97	-0.64	-2.71	23.68	23.69	22.935	231738
1776897300	23.61	0.07	0.30	23.57	23.9999	23.4	226914
1776810900	23.54	-1.74	-6.88	25.11	25.11	23.33	404751
1776724500	25.28	0.24	0.96	24.86	25.7073	24.6001	305560
1776465300	25.04	0.61	2.50	24.81	25.07	24.33	276275
1776378900	24.43	-2.54	-9.42	26.04	26.355	24.185	762250
1776292500	26.97	-0.15	-0.55	27.1	27.285	26.7964	353052
1776206100	27.12	1.07	4.11	26.05	27.14	26.05	269125
1776119700	26.05	-0.31	-1.18	26	26.5799	25.3378	608624