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	3.66	14.2745709828	25.64	31	25.59	614959	28.40850869	CS
4	3.76	14.7220046985	25.54	31	24.2708	396103	26.82323645	CS
12	10.5	55.8510638298	18.8	31	17.75	340897	24.43455378	CS
26	15.47	111.858279103	13.83	31	13.17	336105	22.18861332	CS
52	14.48	97.705802969	14.82	31	12.56	255915	19.93193061	CS
156	22.08	305.817174515	7.22	31	3.78	217610	15.53153858	CS
260	9	44.3349753695	20.3	31	1.18	185139	12.65200381	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	29.205	0.88	3.09	28.83	29.655	27.79	182789
1782945300	28.33	0.6	2.16	27.77	29.2	27.45	228957
1782858900	27.73	-1.51	-5.16	29.03	29.03	27.63	291470
1782772500	29.24	0.79	2.78	28.13	30.4	27.35	466660
1782513300	28.45	0.95	3.44	26.92	31	26.85	1813734
1782426900	27.505	1.91	7.44	25.64	27.565	25.59	273974
1782340500	25.6	-0.35	-1.35	26.26	27.07	25.31	294584
1782254100	25.95	0.24	0.93	25.28	26.575	25.205	180067
1782167700	25.71	0.11	0.43	25.42	26.23	25.2	210643
1781822100	25.6	0.15	0.59	26.19	26.4247	25.38	364287
1781735700	25.45	0.34	1.35	24.91	25.9399	24.755	196697
1781649300	25.11	-0.82	-3.14	26.16	26.16	24.765	271927
1781562900	25.925	1.56	6.38	25.52	26.41	24.36	362883
1781303700	24.37	-2.52	-9.37	27.1	28.48	24.2708	403378
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	182040
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