Pulse Biosciences Inc【6L8】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	1.600001	7.84314254133	20.399999	24.6	20.399999	87	22.28812259	DE
4	5.9	36.6459627329	16.1	24.6	16	85	21.71071752	DE
12	3.2	17.0212765957	18.8	24.6	15.2	292	18.9207382	DE
26	10.2	86.4406779661	11.8	24.6	11.7	382	18.07903649	DE
52	7.8	54.9295774648	14.2	24.6	11.3	355	16.99557483	DE
156	14.4	189.473684211	7.6	24.6	6.35	461	15.04030674	DE
260	14.4	189.473684211	7.6	24.6	6.35	461	15.04030674	DE

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
1780691100	24.2	0	0.00	24.2	24.2	24.2	0
1780604700	24.2	3.2	15.24	21.399999	24.6	21.399999	106
1780518300	21	0.6	2.94	21	21	21	150
1780431900	20.399999	-0.8	-3.77	20.399999	20.399999	20.399999	5
1780345500	21.2	0	0.00	21.2	21.2	21.2	0
1780086300	21.2	0	0.00	21.2	21.2	21.2	0
1779999900	21.2	-0.8	-3.64	21.2	21.2	21.2	21
1779913500	22	0	0.00	22	22	22	0
1779827100	22	-0.4	-1.79	22.4	22.4	22	236
1779740700	22.4	0	0.00	22.4	22.4	22.4	0
1779481500	22.4	0.2	0.90	22.4	22.4	22.4	29
1779395100	22.2	0	0.00	22.2	22.2	22.2	0
1779308700	22.2	0	0.00	22.2	22.2	22.2	0
1779222300	22.2	1.4	6.73	22.2	22.2	22.2	200
1779135900	20.8	0	0.00	20.8	20.8	20.8	80
1778876700	20.8	-2.4	-10.34	23.2	23.2	20.8	66
1778790300	23.2	3.2	16.00	22.4	23.2	22.4	130
1778703900	20	2.9	16.96	20	20	20	1
1778617500	17.1	0	0.00	17.1	17.1	17.1	0
1778531100	17.1	1	6.21	16	17.1	16	47
1778271900	16.1	0	0.00	16.1	16.1	16.1	30
1778185500	16.1	-1.4	-8.00	16.1	16.1	16.1	50
1778099100	17.5	0	0.00	17.5	17.5	17.5	0
1778012700	17.5	0	0.00	17.5	17.5	17.5	0
1777926300	17.5	0.5	2.94	17.5	17.5	17.5	30
1777580700	17	-1.5	-8.11	17.2	17.2	17	330
1777494300	18.5	0	0.00	18.5	18.5	18.5	0
1777407900	18.5	-1.3	-6.57	19.2	19.2	18.399999	115
1777321500	19.8	-0.8	-3.88	19.8	19.8	19.8	70
1777062300	20.6	0	0.00	20.6	20.6	20.6	0
1776975900	20.6	0	0.00	20.6	20.6	20.6	0
1776889500	20.6	0.2	0.98	20.399999	20.6	20.399999	1058
1776803100	20.399999	0.7	3.55	20.399999	20.399999	20.399999	196
1776716700	19.7	0.6	3.14	20	20.2	19.7	694
1776457500	19.1	2	11.70	18.5	19.1	18.5	1200
1776371100	17.1	-0.2	-1.16	16.7	17.1	16.7	107
1776284700	17.3	1.1	6.79	16.899999	17.3	16.899999	60
1776198300	16.2	0.3	1.89	16.3	16.3	16.2	35
1776111900	15.9	0.7	4.61	15.9	15.9	15.9	55
1775852700	15.2	-0.8	-5.00	16.6	16.6	15.2	532
1775766300	16	-1	-5.88	16	16	16	500
1775679900	17	0.1	0.59	17.5	17.5	17	110
1775593500	16.899999	-0.6	-3.43	20	20	16.899999	436
1775161500	17.5	0	0.00	17.5	17.5	17.5	0
1775075100	17.5	0	0.00	17.5	17.5	17.5	0
1774988700	17.5	0	0.00	17.5	17.5	17.5	7
1774902300	17.5	-0.3	-1.69	18.2	18.2	17.5	966
1774646700	17.8	-1.5	-7.77	18.899999	18.899999	17.8	250
1774560300	19.3	1.3	7.22	18.8	19.3	18.8	220
1774473900	18	0	0.00	18	18	18	0
1774387500	18	-0.5	-2.70	18.3	18.3	18	54
1774301100	18.5	-0.8	-4.15	18.8	19.5	18.5	68
1774041900	19.3	-0.4	-2.03	19.6	19.8	19.3	847
1773955500	19.7	-0.2	-1.01	19.899999	19.899999	19.5	123
1773869100	19.899999	0.6	3.11	19.7	19.899999	19.6	127
1773782700	19.3	0	0.00	19.2	20	19.2	293
1773696300	19.3	0	0.00	19.5	19.8	18.8	761
1773437100	19.3	0.5	2.66	18.8	20	18.7	1877
1773350700	18.8	3.5	22.88	18.3	18.899999	18	3921
1773264300	15.3	0	0.00	15.3	15.3	15.3	0
1773177900	15.3	0	0.00	15.3	15.3	15.3	0
1773091500	15.3	-0.3	-1.92	15.2	15.6	15.2	43
1772832300	15.6	0	0.00	15.6	15.6	15.6	0