Biohaven Ltd【BHVN】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	-0.305	-2.02792553191	15.04	16.74	14.05	4763268	15.38394102	CS
4	3.525	31.4451382694	11.21	16.74	9.9031	4079225	13.25108771	CS
12	5.635	61.9230769231	9.1	16.74	8.22	2746093	11.5476697	CS
26	3.245	28.2419495213	11.49	16.74	8.03	2675760	11.20937744	CS
52	0.595	4.20792079208	14.14	18.5657	7.48	2836223	11.79245696	CS
156	-9.725	-39.758789861	24.46	62.21	7.48	1773050	21.72630652	CS
260	-82.635	-84.8670021567	97.37	152.56	7.1	1470263	37.09444481	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	14.95	-0.88	-5.56	14.46	15.25	14.05	3495720
1782513600	15.83	0.49	3.19	15.71	16.739999	15.42	9513106
1782427200	15.34	0.38	2.54	14.9	15.74	14.7812	6060980
1782340800	14.96	0.18	1.22	14.72	15.23	14.5	2258227
1782254400	14.78	-0.72	-4.65	15.04	15.8	14.75	2488305
1782168000	15.5	1.93	14.22	14.07	15.67	14.07	5772212
1781822400	13.57	-0.05	-0.37	13.69	14.2299	13.12	6458468
1781736000	13.62	1.53	12.66	13.16	13.97	12.96	6980337
1781649600	12.09	-0.05	-0.41	12.02	12.27	11.56	2374878
1781563200	12.14	0.86	7.62	11.5	12.22	11.125	4470936
1781304000	11.28	-0.09	-0.79	11.43	11.99	11.26	2361166
1781217600	11.37	0.3	2.71	11.02	11.6	10.95	4385688
1781131200	11.07	-0.02	-0.18	11	12.02	10.81	3936943
1781044800	11.09	-0.03	-0.27	11.24	12	10.68	3772802
1780958400	11.12	0.32	2.96	10.97	11.38	10.93	2277432
1780699200	10.8	-0.6	-5.26	11.33	11.5	10.61	2035008
1780612800	11.4	0.59	5.46	10.9	11.43	10.755	3419243
1780526400	10.81	0.68	6.71	9.96	10.83	9.9031	3114306
1780440000	10.13	-1.3	-11.37	11.21	11.26	10.12	2329515
1780353600	11.43	0.42	3.81	11.09	11.54	10.7003	2701945
1780094400	11.01	0.77	7.52	10.7	12	10.55	4891640
1780008000	10.24	-1.05	-9.30	11.12	11.17	10.185	4466534
1779921600	11.29	1.22	12.12	10.16	11.53	9.96	4784403
1779835200	10.07	0.62	6.56	9.73	10.24	9.48	2216433
1779489600	9.45	-0.03	-0.32	9.46	9.92	9.43	1440090
1779403200	9.48	0.63	7.12	8.74	9.6	8.51	2157894
1779316800	8.85	0.46	5.48	8.38	9.27	8.38	2848757
1779230400	8.39	-0.1	-1.18	8.41	8.55	8.22	1486318
1779144000	8.49	-0.27	-3.08	8.74	8.84	8.43	2105913
1778884800	8.76	-0.26	-2.88	8.9	8.98	8.57	2023070
1778798400	9.02	-0.01	-0.11	9.1	9.305	8.7	1642192
1778712000	9.03	-0.17	-1.85	9.1	9.1275	8.88	2417482
1778625600	9.2	0.12	1.32	9	9.28	8.85	1816555
1778539200	9.08	-0.78	-7.91	9.77	9.99	8.975	1943094
1778280000	9.86	0.12	1.23	9.59	9.92	9.355	1977683
1778193600	9.74	-0.3	-2.99	10	10.105	9.61	1261108
1778107200	10.04	0.33	3.40	9.7899999	10.29	9.705	2027440
1778020800	9.71	-0.43	-4.24	10.15	10.78	9.125	3938146
1777934400	10.14	0.51	5.30	9.59	10.45	9.45	1909063
1777675200	9.63	0.04	0.42	9.7	9.89	9.52	1280280
1777588800	9.59	0.39	4.24	9.19	9.74	9.02	1569222
1777502400	9.2	-0.41	-4.27	9.6199999	9.6199999	8.95	1761624
1777416000	9.61	0.02	0.21	9.59	10.13	9.51	1411372
1777329600	9.59	-0.29	-2.94	9.77	10.14	9.51	1372713
1777070400	9.88	-0.64	-6.08	10.56	10.56	9.83	1694080
1776984000	10.52	-0.16	-1.50	10.545	10.87	10.325	1439147
1776897600	10.68	0.49	4.81	10.26	10.97	10.21	1579431
1776811200	10.19	-0.63	-5.82	10.7	10.8	10.03	2284716
1776724800	10.82	-0.16	-1.46	10.86	10.9761	10.59	1623556
1776465600	10.98	0.97	9.69	10.25	11.06	10.25	2693989
1776379200	10.01	-0.36	-3.47	10.46	10.58	9.945	1595176
1776292800	10.37	-0.07	-0.67	10.56	10.77	10.19	1960909
1776206400	10.44	0.32	3.16	10.3	10.8	10.23	1592129
1776120000	10.12	0.95	10.36	9.3	10.295	9.3	2287701
1775860800	9.17	-0.22	-2.34	9.39	9.43	9.0399999	1350167
1775774400	9.39	0.01	0.11	9.25	9.51	9.09	1393063
1775688000	9.38	0.12	1.30	9.66	9.77	9.265	1218702
1775601600	9.26	0.11	1.20	9.1	9.4149999	8.8	1604407
1775515200	9.15	-0.65	-6.63	9.77	9.95	9	1680617
1775169600	9.8	0.18	1.87	9.5399999	10.16	9.36	2145879
1775083200	9.6199999	1.16	13.71	8.38	9.89	8.35	3496145
1774996800	8.46	0.37	4.57	8.36	8.6199999	8.19	5622083
1774910400	8.09	-0.28	-3.35	8.31	8.38	8.03	2075414