Skye Bioscience Inc【SKYE】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	0.0301	3.97569673755	0.7571	0.85	0.7144	196349	0.77120268	CS
4	-0.0828	-9.51724137931	0.87	0.87	0.681	193558	0.77369162	CS
12	0.1272	19.2727272727	0.66	1.12	0.5655	204984	0.78415101	CS
26	-0.3628	-31.547826087	1.15	1.2	0.5655	439756	0.82720345	CS
52	-1.4028	-64.0547945205	2.19	5.75	0.5655	647064	2.16652855	CS
156	-12.7128	-94.1688888889	13.5	17.6473	0.5655	470665	2.67379616	CS
260	-12.7128	-94.1688888889	13.5	17.6473	0.5655	470665	2.67379616	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	0.7995	0.0195	2.50	0.77	0.85	0.75	336648
1781130900	0.78	0.0291	3.88	0.7458	0.7875	0.7251	138160
1781044500	0.7509	-0.0191	-2.48	0.7775	0.804	0.7309	203265
1780958100	0.77	0.0368	5.02	0.7478	0.785	0.74	133843
1780698900	0.7332	-0.0416	-5.37	0.7571	0.7719	0.7144	169827
1780612500	0.7748	0.0047	0.61	0.7678	0.7854	0.7302	294226
1780526100	0.7701	0.0563	7.89	0.72	0.78	0.72	168590
1780439700	0.7138	-0.0462	-6.08	0.7448	0.759	0.681	352186
1780353300	0.76	-0.0154	-1.99	0.7754	0.7999	0.76	145024
1780094100	0.7754	-0.0745	-8.77	0.8475	0.8498	0.764	451657
1780007700	0.8499	0.0214	2.58	0.846	0.86	0.83	120300
1779921300	0.8285	0.0064	0.78	0.8254	0.86	0.8111	98043
1779834900	0.8221	-0.0072	-0.87	0.8389	0.8499	0.8061	134344
1779489300	0.8293	0.1146	16.03	0.7147	0.8411	0.7147	233384
1779402900	0.7147	-0.0543	-7.06	0.7702	0.7702	0.7101	178825
1779316500	0.769	0.0438	6.04	0.7695999	0.7722	0.730201	89792
1779230100	0.7252	-0.0525	-6.75	0.781	0.781	0.7239	129870
1779143700	0.7776999	-0.0359	-4.41	0.809	0.83	0.7606	102565
1778884500	0.8136	-0.0576	-6.61	0.87	0.87	0.8026	197049
1778798100	0.8712	0.0515	6.28	0.826	0.9198	0.8198	239479
1778711700	0.8197	0.0062	0.76	0.7737	0.8598	0.7737	245484
1778625300	0.8135	-0.0665	-7.56	0.9	0.9	0.8007	110422
1778538900	0.88	0.0173	2.01	0.88	0.904999	0.8383	136845
1778279700	0.8627	-0.0356	-3.96	0.8877	0.9	0.84	106480
1778193300	0.8983	0.0475	5.58	0.867	0.94	0.8501	186157
1778106900	0.8508	-0.0264	-3.01	0.8943	0.9052	0.8199999	190651
1778020500	0.8772	0.0072	0.83	0.8888	0.9174	0.8601	107920
1777934100	0.87	0.0465	5.65	0.8201	0.8766	0.8201	96911
1777674900	0.8235	-0.0553	-6.29	0.8798	0.8798	0.75	318669
1777588500	0.8788	-0.0153	-1.71	0.8941	0.8941	0.85	61134
1777502100	0.8941	-0.036	-3.87	0.92	0.9298	0.87	149931
1777415700	0.9301	-0.1299	-12.25	1.06	1.07	0.9152	362832
1777329300	1.06	0.09	9.28	0.96	1.12	0.921	645503
1777070100	0.97	0.0712	7.92	0.9	0.97	0.8663	173051
1776983700	0.8988	-0.0012	-0.13	0.88	0.8988	0.8208	269893
1776897300	0.9	0.0749001	9.08	0.8352	0.9094	0.8201	234205
1776810900	0.8250999	0.0416999	5.32	0.8	0.8298	0.7685	210811
1776724500	0.7834	-0.0055	-0.70	0.79	0.7997	0.7608	114824
1776465300	0.7889	0.0389	5.19	0.7509	0.7999	0.7509	240747
1776378900	0.75	-0.023	-2.98	0.794	0.7999	0.7401	241650
1776292500	0.773	-0.0422	-5.18	0.8276	0.8276	0.75	231166
1776206100	0.8152	0.0923	12.77	0.7277	0.8297	0.7178	363390
1776119700	0.7229	0.0029	0.40	0.7043	0.7299	0.7043	82458
1775860500	0.72	-0.0058	-0.80	0.7053	0.74	0.7053	79428
1775774100	0.7258	0.0186	2.63	0.7	0.73	0.6902	80140
1775687700	0.7072	0.0012	0.17	0.7346	0.74	0.7065	159603
1775601300	0.706	-0.0084	-1.18	0.7	0.729	0.6802	113085
1775514900	0.7144	0.0164	2.35	0.7	0.7276	0.6804	184454
1775169300	0.698	0.0331	4.98	0.656	0.7	0.6203999	210621
1775082900	0.6649	0.0503	8.18	0.66	0.7223	0.6401	555968
1774996500	0.6146	0.022	3.71	0.5999	0.6146	0.5704	131403
1774910100	0.5926	0.0156	2.70	0.5699999	0.6062	0.5655	139761
1774650900	0.577	-0.041	-6.63	0.6009	0.6029	0.5699999	619887
1774564500	0.618	-0.0068	-1.09	0.62	0.62	0.6	186075
1774478100	0.6248	-0.0002	-0.03	0.6297	0.6499	0.6107	152876
1774391700	0.625	-0.0168	-2.62	0.63	0.6413	0.6219	111564
1774305300	0.6418	-0.0072	-1.11	0.649	0.6592	0.630101	163067
1774046100	0.649	-0.0062	-0.95	0.66	0.66	0.6337	277301
1773959700	0.6552	-0.018	-2.67	0.6877	0.692465	0.6403	159430
1773873300	0.6732	0.0032	0.48	0.6899999	0.6899999	0.651	251182
1773786900	0.67	-0.0457	-6.39	0.7153	0.7157	0.6645	224272
1773700500	0.7157	0.0554	8.39	0.66	0.7245	0.6512	376119
1773441300	0.6603	-0.0467	-6.61	0.707	0.707	0.6467	306688
1773354900	0.707	-0.0143	-1.98	0.7213	0.7213	0.678	304327