PharmaCyte Biotech Inc【PMCB】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	0.04	5.55555555556	0.72	0.779899	0.6672	143922	0.7133046	CS
4	-0.18	-19.1489361702	0.94	0.94	0.6672	196473	0.77925951	CS
12	0.0573	8.15426213178	0.7027	0.97	0.630001	199253	0.78939203	CS
26	-0.24	-24	1	1.05	0.63	237709	0.81157222	CS
52	-0.3	-28.3018867925	1.06	1.51	0.63	944252	1.06665777	CS
156	-2.38	-75.7961783439	3.14	3.18	0.63	328588	1.10990812	CS
260	-2.32	-75.3246753247	3.08	9.98	0.63	634596	4.49086854	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
1781303700	0.761	0.0109	1.45	0.769	0.805	0.7566	170294
1781217300	0.7501	0.0501	7.16	0.7	0.779899	0.7	190974
1781130900	0.7	-0.0001	-0.01	0.7003	0.728151	0.7	32408
1781044500	0.7000999	0.0001	0.01	0.7097	0.7099	0.7	63272
1780958100	0.7	0	0.00	0.7	0.72	0.6752	236433
1780698900	0.7	-0.0254	-3.50	0.72	0.7405	0.6672	196523
1780612500	0.7254	-0.0012	-0.17	0.711	0.7499	0.71	52356
1780526100	0.7266	-0.0246	-3.27	0.7499	0.75	0.7006	86339
1780439700	0.7512	-0.0489	-6.11	0.785	0.805	0.7512	129823
1780353300	0.8001	-0.0343	-4.11	0.834	0.844	0.7937999	90451
1780094100	0.8344	-0.0229	-2.67	0.85	0.87	0.81	147302
1780007700	0.8573	0.0973	12.80	0.7668	0.8599	0.7561	396695
1779921300	0.76	-0.0256	-3.26	0.7895	0.79999	0.76	79050
1779834900	0.7856	-0.0244	-3.01	0.7966	0.8105	0.7702	125316
1779489300	0.81	0.0139	1.75	0.7961	0.8579	0.7701	563473
1779402900	0.7961	0.0279	3.63	0.77	0.829	0.77	261128
1779316500	0.7682	0.0362	4.95	0.75	0.812	0.6999	237501
1779230100	0.732	-0.028	-3.68	0.7609	0.7979	0.73	208733
1779143700	0.76	-0.0444	-5.52	0.8045	0.8275	0.76	156843
1778884500	0.8044	-0.1462	-15.38	0.94	0.94	0.7619	478364
1778798100	0.9506	0.1386	17.07	0.8300999	0.97	0.789	1777409
1778711700	0.812	0.022	2.78	0.7742	0.85	0.740501	459285
1778625300	0.79	0.0951	13.69	0.6841	0.83	0.6841	833390
1778538900	0.6949	-0.0609	-8.06	0.75	0.7661	0.6699	183283
1778279700	0.7558	-0.0442	-5.53	0.78	0.7951	0.74	59452
1778193300	0.8	0.03	3.90	0.7699	0.8	0.7403999	93047
1778106900	0.77	0.037	5.05	0.7354	0.775	0.721	136974
1778020500	0.733	-0.027	-3.55	0.7486	0.7599	0.72	63280
1777934100	0.76	0.0047	0.62	0.77	0.7765	0.736	85564
1777674900	0.7553	0.0333	4.61	0.77	0.77	0.7242	74323
1777588500	0.722	-0.028	-3.73	0.76	0.7765	0.722	113888
1777502100	0.75	-0.01	-1.32	0.7564	0.78	0.748	19856
1777415700	0.76	-0.0027	-0.35	0.75	0.77	0.7235	48486
1777329300	0.7627	0.0404	5.59	0.708	0.78	0.7	131811
1777070100	0.7223	-0.0276	-3.68	0.735	0.7602	0.7223	67518
1776983700	0.7499	-0.0302	-3.87	0.78	0.78	0.7117	55243
1776897300	0.7801	0.0101	1.31	0.7498	0.7899	0.7428	125105
1776810900	0.77	0.006	0.79	0.753	0.77	0.7304	100797
1776724500	0.764	0.0354	4.86	0.705	0.7739	0.705	170256
1776465300	0.7286	0.0009	0.12	0.728	0.74	0.716	53506
1776378900	0.7277	-0.03385	-4.44	0.74	0.7693	0.71	229418
1776292500	0.7615499	0.0775499	11.34	0.685	0.7978	0.68	358320
1776206100	0.684	-0.0039	-0.57	0.6879	0.73	0.684	247978
1776119700	0.6879	0.0348	5.33	0.635	0.6949	0.635	85295
1775860500	0.6531	-0.0189	-2.81	0.6794	0.6995	0.649	52615
1775774100	0.672	-0.0093	-1.37	0.7245	0.7245	0.671	68746
1775687700	0.6813	0.0002	0.03	0.6905	0.7	0.67	78723
1775601300	0.6811	-0.0261	-3.69	0.6931	0.7198	0.6773	18460
1775514900	0.7072	0.0172001	2.49	0.6967	0.7399	0.6801	121735
1775169300	0.6899999	0.0006999	0.10	0.6854	0.749	0.6788999	73157
1775082900	0.6893	0.0239	3.59	0.671	0.74	0.665	161009
1774996500	0.6654	-0.0056	-0.83	0.6975	0.7228	0.66	86505
1774910100	0.671	-0.037	-5.23	0.6879999	0.7499	0.67	117133
1774650900	0.708	-0.0722	-9.25	0.8189999	0.8189999	0.6922	233944
1774564500	0.7802	0.0192	2.52	0.7602	0.84	0.7602	268340
1774478100	0.761	-0.019	-2.44	0.78	0.8199999	0.7602	75130
1774391700	0.78	0.0573	7.93	0.7	0.8199999	0.7	567894
1774305300	0.7227	0.0359	5.23	0.6868	0.748	0.662	190585
1774046100	0.6868	-0.0152	-2.17	0.7027	0.75	0.630001	256451
1773959700	0.702	0.002	0.29	0.7068	0.748	0.7003009	81288
1773873300	0.7	0.0100001	1.45	0.7201	0.7598	0.6815	382057
1773786900	0.6899999	-0.011	-1.57	0.745	0.745	0.6815	98802
1773700500	0.701	0.0108	1.56	0.6899999	0.745023	0.6815	118190