Soligenix Inc【SNGX】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	-0.0305	-7.55698711596	0.4036	0.4102	0.364901	551682	0.38254523	CS
4	-0.059	-13.6542467022	0.4321	0.45	0.364901	706905	0.40418056	CS
12	-0.7569	-66.982300885	1.13	1.43	0.28	7838038	0.73225242	CS
26	-1.0569	-73.9090909091	1.43	1.46	0.28	3746926	0.74685618	CS
52	-0.8569	-69.6666666667	1.23	6.2299	0.28	4721463	2.31442531	CS
156	-0.3681	-49.6627091203	0.7412	14.8299	0.28	2391312	2.41403079	CS
260	-0.6969	-65.1308411215	1.07	14.8299	0.28	1636180	2.25731839	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
1783636500	0.3679	-0.0021	-0.57	0.3748	0.3748	0.365	366633
1783550100	0.37	-0.0158	-4.10	0.3785	0.3889	0.3649009	488151
1783463700	0.3857999	0.001	0.26	0.3831	0.39	0.3792499	339638
1783377300	0.3847999	-0.0022	-0.57	0.39	0.3977	0.382	511058
1783031700	0.387	-0.01	-2.52	0.4036	0.4102	0.386	867881
1782945300	0.397	0.001	0.25	0.4089999	0.4099	0.395	545381
1782858900	0.396	-0.004	-1.00	0.40075	0.4099	0.395	319060
1782772500	0.4	-0.01	-2.44	0.4099999	0.4101	0.395	448505
1782513300	0.4099999	0.0149999	3.80	0.4	0.4145	0.3985	654325
1782426900	0.395	0.004	1.02	0.39	0.4099999	0.3822	911434
1782340500	0.391	0.01	2.62	0.3899	0.3997	0.38	974581
1782254100	0.381	-0.009	-2.31	0.388	0.405	0.38	741780
1782167700	0.39	-0.0095	-2.38	0.4019	0.4101	0.37	876031
1781822100	0.3995	-0.0025	-0.62	0.4021	0.4098	0.3967	881175
1781735700	0.402	-0.0234	-5.50	0.418	0.4254	0.4011	714856
1781649300	0.4254	-0.0245	-5.45	0.4492	0.4492	0.4154	744455
1781562900	0.4499	0.0199	4.63	0.43	0.45	0.4253	1127085
1781303700	0.43	-0.001	-0.23	0.435	0.448	0.427	821276
1781217300	0.431	-0.0266	-5.81	0.4321	0.4497	0.429	757617
1781130900	0.4576	0.0306	7.17	0.4214	0.458	0.420001	1395797
1781044500	0.427	0.0045	1.07	0.413	0.4483	0.413	1468950
1780958100	0.4225	-0.0208	-4.69	0.4481	0.4731	0.4213	13753653
1780698900	0.4433	-0.0376	-7.82	0.4724	0.475	0.4099999	1442835
1780612500	0.4809	-0.0022	-0.46	0.496	0.522	0.47	2722201
1780526100	0.4831	-0.2657	-35.48	0.6	0.6217	0.455	6702355
1780439700	0.7488	-0.0765	-9.27	0.7622	0.8064	0.731	4512883
1780353300	0.8253	-0.0847	-9.31	0.8602	0.8945	0.780101	5586304
1780094100	0.91	-0.0626	-6.44	0.91	1	0.8634	12927108
1780007700	0.9726	0.1069	12.35	0.8201	0.9859	0.75	21565725
1779921300	0.8657	0.3527	68.75	0.9885	1.1299999	0.807	245458875
1779834900	0.513	0.1229	31.50	0.3991	0.5442	0.39	74505286
1779489300	0.3901	0.0001	0.03	0.39	0.4099999	0.3759	944843
1779402900	0.39	0.0022	0.57	0.3774	0.4	0.35	739749
1779316500	0.3878	0.0122	3.25	0.3714	0.39	0.3642	390852
1779230100	0.3756	-0.033	-8.08	0.3966	0.3966	0.35	827689
1779143700	0.4086	0.0487	13.53	0.38	0.4098	0.3415	4395976
1778884500	0.3599	-0.0459	-11.31	0.3968999	0.397749	0.3471	634741
1778798100	0.4058	0.043	11.85	0.36	0.4099999	0.3463	1104536
1778711700	0.3628	0.0531001	17.15	0.3194	0.37	0.3167	1683847
1778625300	0.3096999	0.0295999	10.57	0.2821	0.325	0.2821	1868938
1778538900	0.2801	-0.0129	-4.40	0.29	0.29555	0.28	740552
1778279700	0.293	-0.0152	-4.93	0.33	0.33	0.2903	1002788
1778193300	0.3081999	-0.0228	-6.89	0.332	0.3385	0.3011	688250
1778106900	0.331	0.0129	4.06	0.3217	0.339	0.31	872617
1778020500	0.3181	-0.0269	-7.80	0.3442	0.3456	0.3073	1349601
1777934100	0.3449999	0	0.00	0.3449999	0.36005	0.3391	796602
1777674900	0.3449999	0	0.00	0.3507	0.3598	0.3367	928333
1777588500	0.3449999	0.0069999	2.07	0.3301	0.35	0.3157	1513542
1777502100	0.338	-0.0829	-19.70	0.4156	0.4156	0.3281	3883414
1777415700	0.4209	-0.9941	-70.25	0.6106	0.8	0.37	15174619
1777329300	1.415	0.03	1.80	1.41	1.43	1.3799999	115524
1777070100	1.3899999	0.02	1.46	1.37	1.3899999	1.34	64047
1776983700	1.37	0.03	2.24	1.36	1.385	1.33	139227
1776897300	1.34	0	0.00	1.33	1.355	1.3005	160734
1776810900	1.34	-0.04	-2.90	1.41	1.43	1.32	313290
1776724500	1.3799999	0.13	10.40	1.29	1.42	1.26	913782
1776465300	1.25	0.08	6.84	1.18	1.25	1.17	571295
1776378900	1.17	0.02	1.74	1.1299999	1.18	1.1299999	182509
1776292500	1.15	0	0.00	1.15	1.16	1.1399999	174323
1776206100	1.15	0	0.00	1.1399999	1.15	1.1299999	93018
1776119700	1.15	0.03	2.68	1.1	1.16	1.1	165706
1775860500	1.12	-0.02	-1.75	1.15	1.15	1.12	103480