Adaptive Biotechnologies Corp【1HM】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	-0.240001	-1.27524442083	18.82	19.5	17.745	361	18.7480277	DE
4	1.934999	11.6251066386	16.645	19.75	13.505	1777	16.35719016	DE
12	6.294999	51.2413431013	12.285	19.75	11	1072	15.68087217	DE
26	4.934999	36.167086845	13.645	19.75	10.85	833	15.03533448	DE
52	8.274999	80.3008151383	10.305	19.75	8.66	844	14.13997444	DE
156	12.249999	193.522890995	6.33	19.75	2.204	867	8.20054672	DE
260	-13.620001	-42.2981397516	32.2	33.6	2.204	723	10.16396644	DE

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
1783628700	19.105	1.36	7.66	19.105	19.105	19.105	17
1783542300	17.745	-0.81	-4.34	17.895	17.895	17.745	61
1783455900	18.55	-0.18	-0.96	19.125	19.125	17.915	299
1783369500	18.73	-0.12	-0.61	18.73	18.73	18.73	210
1783110300	18.845	0.01	0.05	18.82	19.5	18.82	1218
1783023900	18.835	-0.61	-3.11	19.75	19.75	18.835	1400
1782937500	19.44	0.71	3.76	19.03	19.605	18.505	1863
1782851100	18.735	0.07	0.40	18.45	18.735	18.239999	1978
1782764700	18.66	0.48	2.64	18.25	19.18	18.149999	3107
1782505500	18.18	0.36	1.99	18.01	18.18	18.01	117
1782419100	17.825	0.97	5.79	17.559999	17.825	17.1	1495
1782332700	16.85	1.4	9.06	16	17.13	16	1434
1782246300	15.45	0.26	1.71	15	15.605	15	1268
1782159900	15.19	0.16	1.06	15.19	15.19	15.19	100
1781900700	15.03	-0.19	-1.25	15.52	15.52	15.03	40
1781814300	15.22	0.69	4.71	14.475	15.285	14.475	925
1781727900	14.535	-0.83	-5.37	15.015	15.015	14.33	2094
1781641500	15.36	0.37	2.47	14.245	15.36	13.505	3829
1781555100	14.99	-0.09	-0.56	15.88	16.1	14.87	5203
1781295900	15.075	-1.23	-7.52	16.645	17.45	14.875	8876
1781209500	16.3	1.02	6.68	15.715	16.62	15.625	9436
1781123100	15.28	0.28	1.87	15.125	15.51	15.125	656
1781036700	15	0.16	1.08	14.645	15	14.645	400
1780950300	14.84	0.24	1.64	14.84	14.84	14.84	50
1780691100	14.6	-0.17	-1.15	14.6	14.6	14.6	740
1780604700	14.77	1.17	8.60	14	15	14	577
1780518300	13.6	0.6	4.62	13.09	13.6	13.09	310
1780431900	13	-0.09	-0.69	13	13	13	90
1780345500	13.09	1.25	10.51	13.09	13.09	13.09	817
1780086300	11.845	0	0.00	11.845	11.845	11.845	0
1779999900	11.845	0	0.00	11.845	11.845	11.845	0
1779913500	11.845	-0.19	-1.58	11.845	11.845	11.845	150
1779827100	12.035	0.18	1.48	11.83	12.035	11.83	89
1779740700	11.86	-0.05	-0.42	11.855	11.86	11.855	103
1779481500	11.91	0.21	1.75	11.91	11.91	11.91	1060
1779395100	11.705	0.51	4.51	11.705	11.705	11.705	125
1779308700	11.2	0.12	1.08	11.2	11.2	11.2	100
1779222300	11.08	0.04	0.36	11.08	11.08	11.08	777
1779135900	11.04	-0.01	-0.05	11	11.04	11	68
1778876700	11.045	-0.42	-3.62	11.005	11.15	11.005	1148
1778790300	11.46	0.02	0.17	11.46	11.46	11.46	250
1778703900	11.44	-0.09	-0.78	11.44	11.44	11.44	200
1778617500	11.53	-0.8	-6.49	11.53	11.53	11.53	7
1778531100	12.33	0	0.00	12.33	12.33	12.33	0
1778271900	12.33	0.07	0.61	12.33	12.33	12.33	100
1778185500	12.255	0.55	4.70	12.12	12.255	12.12	87
1778099100	11.705	0	0.00	11.705	11.705	11.705	0
1778012700	11.705	-0.26	-2.13	11.82	11.82	11.705	75
1777926300	11.96	0.28	2.35	11.96	11.96	11.96	108
1777580700	11.685	0	0.00	11.685	11.685	11.685	0
1777494300	11.685	-0.69	-5.54	11.835	11.835	11.685	804
1777407900	12.37	0.48	4.08	12.37	12.37	12.37	125
1777321500	11.885	0	0.00	11.885	11.885	11.885	0
1777062300	11.885	0.1	0.81	11.995	11.995	11.885	160
1776975900	11.79	-0.12	-0.97	11.89	11.92	11.79	196
1776889500	11.905	0	0.00	11.905	11.905	11.905	0
1776803100	11.905	0	0.00	11.905	11.905	11.905	0
1776716700	11.905	-0.41	-3.33	11.905	11.905	11.905	204
1776457500	12.315	0.4	3.31	12.285	12.315	12.285	145
1776371100	11.92	-0.4	-3.21	12.6	12.6	11.92	39
1776284700	12.315	0	0.00	12.315	12.315	12.315	0
1776198300	12.315	0.66	5.66	11.865	12.315	11.865	2515
1776111900	11.655	0.81	7.42	11.655	11.655	11.655	100
1775852700	10.85	-1.15	-9.55	11.62	11.62	10.85	551