Pulse Biosciences Inc【PLSE】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	1.47	5.62571756602	26.13	27.6	24.5	305200	25.70922334	CS
4	1.45	5.54493307839	26.15	28.53	23.6	321496	25.45554338	CS
12	5.15	22.9398663697	22.45	28.53	17.75	305011	23.02404693	CS
26	13.84	100.581395349	13.76	28.53	13.17	314119	20.98302081	CS
52	10.91	65.3684841222	16.69	28.53	12.56	245469	19.10048041	CS
156	20.56	292.045454545	7.04	28.53	3.78	215011	14.94259319	CS
260	9.97	56.5513329552	17.63	29.16	1.18	183155	12.41225191	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	26.89	1.9	7.60	25.18	27.595	24.81	450596
1781130900	24.99	-0.78	-3.03	24.51	25.48	24.5	298986
1781044500	25.77	0.93	3.74	24.86	26.225	24.815	218646
1780958100	24.84	-0.49	-1.93	25.59	26.3	24.83	242417
1780698900	25.33	-1.61	-5.98	26.13	26.635	24.85	315354
1780612500	26.94	1.95	7.80	25.54	28.53	25.02	640700
1780526100	24.99	0.71	2.92	24.27	25.24	23.67	261539
1780439700	24.28	-0.39	-1.58	24.45	24.75	23.6	230316
1780353300	24.67	-0.33	-1.32	24.77	25.13	23.79	202805
1780094100	25	0.26	1.05	24.45	25.725	24	268676
1780007700	24.74	0.02	0.08	24.51	25.135	23.89	243376
1779921300	24.72	-1.28	-4.92	25.84	25.93	24.645	303363
1779834900	26	0.11	0.42	25.89	26.51	25.6274	185245
1779489300	25.89	0.33	1.29	25.92	26.609	25.1	250584
1779402900	25.56	-0.53	-2.03	26	26.51	25.02	293953
1779316500	26.09	1.14	4.57	24.82	26.4493	24.315	256752
1779230100	24.95	-0.66	-2.58	25.35	27	24.88	438293
1779143700	25.61	1.06	4.32	25	25.64	24.6	437038
1778884500	24.55	-2.55	-9.41	26.15	26.8	23.74	569791
1778798100	27.1	3.14	13.11	23.98	27.98	23.25	1216373
1778711700	23.96	0.66	2.83	23.16	24	22.82	299995
1778625300	23.3	4.22	22.12	20.74	23.45	20.74	517358
1778538900	19.08	0	0.00	19.26	20.23	19	952677
1778279700	19.08	-0.51	-2.60	19.67	19.67	18.66	201718
1778193300	19.59	0.38	1.98	19.38	20.06	18.83	222181
1778106900	19.21	0.56	3.00	18.49	19.4	18.36	235839
1778020500	18.65	-1.38	-6.89	20.04	20.31	18.54	366462
1777934100	20.03	-0.8	-3.84	20.49	21.1499	19.87	303507
1777674900	20.83	-0.34	-1.61	21.31	21.65	20.51	231725
1777588500	21.17	0.96	4.75	20.25	21.26	19.91	231420
1777502100	20.21	-1.62	-7.42	21.55	21.67	20.05	215701
1777415700	21.83	-0.82	-3.62	22.7	23.02	21.31	270851
1777329300	22.65	-0.37	-1.61	23.03	24	22.215	265493
1777070100	23.02	-1.23	-5.07	24.15	24.42	22.77	225284
1776983700	24.25	-0.18	-0.74	24.6	24.73	23.8	267371
1776897300	24.43	0.45	1.88	24.32	24.84	22.285	188688
1776810900	23.98	0.25	1.05	23.84	24.2	23.53	200435
1776724500	23.73	0.33	1.41	23.37	23.96	23.0861	270142
1776465300	23.4	2.89	14.09	21.3	23.4	21.3	251012
1776378900	20.51	0.87	4.40	19.91	20.69	19.745	293412
1776292500	19.645	-0.48	-2.36	20.31	20.5	19.3	181712
1776206100	20.12	1.2	6.34	19.07	20.16	18.93	273039
1776119700	18.92	0.25	1.34	18.7	19.19	18.22	194434
1775860500	18.67	-0.58	-3.01	19.4	19.4	17.75	259211
1775774100	19.25	0.19	1.00	18.8	19.27	18.3	167939
1775687700	19.06	-0.9	-4.51	20.2001	20.4704	18.865	309445
1775601300	19.96	-2.98	-12.99	22.5	22.55	18.54	508375
1775514900	22.94	-0.06	-0.26	23.02	23.48	22.64	309328
1775169300	23	-0.03	-0.13	22.29	23.66	22.16	143545
1775082900	23.03	1.44	6.67	21.96	23.23	21.63	267073
1774996500	21.59	1.96	9.98	19.98	22.07	19.98	212568
1774910100	19.63	-0.94	-4.57	20.6	21.13	19.52	209484
1774650900	20.57	-0.93	-4.33	21.6	21.65	20.23	151508
1774564500	21.5	-0.52	-2.36	21.99	22.435	21.39	103150
1774478100	22.02	0.73	3.43	21.36	22.29	21.36	203888
1774391700	21.29	0.36	1.72	20.915	21.745	20.545	168651
1774305300	20.93	-1.17	-5.29	22.2	22.675	20.825	338433
1774046100	22.1	-0.3	-1.34	22.45	22.985	21.765	157785
1773959700	22.4	-0.11	-0.49	22.22	23.175	21.885	283734
1773873300	22.51	0.19	0.85	22.13	23	21.705	361478
1773786900	22.32	0.49	2.24	22.14	22.87	21.85	262436
1773700500	21.83	0.26	1.21	21.51	22.74	21.26	245623
1773441300	21.57	0.27	1.27	21.62	22.82	20.91	419656
1773354900	21.3	1.29	6.45	19.63	21.555	19.31	343032