Fulgent Genetics Inc【7F0】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	0	15.8	15.9	15.6	59	15.70909091	DE
4	0.6	3.94736842105	15.2	17.1	13.9	289	15.96414894	DE
12	-2.4	-13.1868131868	18.2	18.2	13.9	191	16.27902447	DE
26	-3.2	-16.8421052632	19	20.399999	13.9	166	17.19796758	DE
52	-4.02	-20.282542886	19.82	22.2	13.9	135	18.08620015	DE
156	-14.75	-48.2815057283	30.55	30.55	13.9	128	19.78788909	DE
260	-14.75	-48.2815057283	30.55	30.55	13.9	128	19.78788909	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
1743197220	15.8	0	0.00	15.8	15.8	15.8	0
1743110820	15.8	0	0.00	15.8	15.8	15.8	0
1743024420	15.8	0.2	1.28	15.8	15.8	15.8	26
1742938020	15.6	-0.2	-1.27	15.9	15.9	15.6	80
1742851620	15.8	0.4	2.60	15.8	15.8	15.8	70
1742592420	15.4	0	0.00	15.4	15.4	15.4	0
1742506020	15.4	0	0.00	15.4	15.4	15.4	0
1742419620	15.4	-0.5	-3.14	15.5	15.5	15.4	135
1742333220	15.9	0	0.00	15.9	15.9	15.9	0
1742246820	15.9	0	0.00	15.7	15.9	15.7	71
1741987620	15.9	0	0.00	15.9	15.9	15.9	0
1741901220	15.9	0	0.00	15.9	15.9	15.9	0
1741814820	15.9	0.3	1.92	15.9	15.9	15.9	10
1741728420	15.6	0	0.00	15.6	15.6	15.6	0
1741642020	15.6	-1.5	-8.77	16.8	16.8	15.6	166
1741382820	17.1	1.2	7.55	16.6	17.1	16.6	1407
1741296420	15.9	0.5	3.25	15.6	15.9	15.6	81
1741210020	15.4	1.5	10.79	15	15.4	14.9	1130
1741123620	13.9	-0.5	-3.47	14.4	14.4	13.9	49
1741037220	14.4	-0.4	-2.70	14.3	14.4	14.3	112
1740778020	14.8	-1.6	-9.76	15.2	15.2	14.8	423
1740691620	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1740605220	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1740518820	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1740432420	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1740173220	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1740086820	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1740000420	16.399999	0.2	1.23	16.399999	16.399999	16.399999	120
1739914020	16.2	0	0.00	16.2	16.2	16.2	39
1739827620	16.2	0	0.00	16.2	16.2	16.2	0
1739568420	16.2	0.2	1.25	16.2	16.2	16.2	5
1739482020	16	0.5	3.23	16	16	16	7
1739395620	15.5	-0.1	-0.64	15.6	15.7	15.4	334
1739309220	15.6	0	0.00	15.6	15.6	15.6	42
1739222820	15.6	0.1	0.65	15.6	15.6	15.6	20
1738963620	15.5	-0.4	-2.52	15.7	15.7	15.5	255
1738877220	15.9	0	0.00	15.9	15.9	15.9	225
1738790820	15.9	0	0.00	15.9	15.9	15.9	0
1738704420	15.9	0	0.00	15.6	15.9	15.6	244
1738618020	15.9	-0.4	-2.45	15.9	15.9	15.8	103
1738358820	16.3	0	0.00	16.3	16.3	16.3	0
1738272420	16.3	0	0.00	16.3	16.3	16.3	0
1738186020	16.3	-0.5	-2.98	16.399999	16.399999	16.3	22
1738099620	16.8	0.5	3.07	16.8	16.8	16.8	40
1738013220	16.3	-0.2	-1.21	16.3	16.3	16.3	303
1737754020	16.5	0.4	2.48	16.5	16.5	16.5	265
1737667620	16.1	-0.7	-4.17	15.9	16.1	15.9	55
1737581220	16.8	0.3	1.82	16.8	16.8	16.8	200
1737494820	16.5	0.1	0.61	16.5	16.5	16.5	74
1737408420	16.399999	-0.4	-2.38	16.5	16.6	16.399999	368
1737149220	16.8	-0.2	-1.18	16.8	16.8	16.8	30
1737062820	17	0.2	1.19	16.5	17	16.5	88
1736976420	16.8	-0.1	-0.59	17.1	17.1	16.8	44
1736890020	16.899999	-0.6	-3.43	16.899999	16.899999	16.899999	10
1736803620	17.5	-0.4	-2.23	17.5	17.5	17.5	100
1736544420	17.899999	-0.2	-1.10	17.6	17.899999	17.6	865
1736458020	18.1	-0.1	-0.55	18.1	18.1	18.1	5
1736371620	18.2	0	0.00	18.2	18.2	18.2	0
1736285220	18.2	0	0.00	18.2	18.2	18.2	0
1736198820	18.2	0.8	4.60	18.2	18.2	18.2	5
1735939620	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1735853220	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1735594020	17.399999	-0.1	-0.57	17.399999	17.5	17.399999	132