CStone Pharmaceuticals【PH4】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	0.1216	24.8163265306	0.49	0.5692	0.49	204	0.49935971	DE
4	0.1381	29.1657866948	0.4735	0.5692	0.47	456	0.50863013	DE
12	-0.4689	-43.3965756594	1.0805	1.1359999	0.47	1948	0.85597491	DE
26	-0.0134	-2.144	0.625	1.1359999	0.47	3082	0.86725546	DE
52	0.0366001	6.36523588961	0.5749999	1.41	0.47	7819	0.89364922	DE
156	0.3502	133.970925784	0.2614	1.41	0.0752	8062	0.53491834	DE
260	0.3502	133.970925784	0.2614	1.41	0.0752	8062	0.53491834	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
1783110300	0.5692	0	0.00	0.5692	0.5692	0.5692	0
1783023900	0.5692	0.0226	4.13	0.5692	0.5692	0.5692	19
1782937500	0.5466	-0.0222	-3.90	0.5464	0.5466	0.54	76
1782851100	0.5688	0	0.00	0.5688	0.5688	0.5688	0
1782764700	0.5688	0.0788	16.08	0.5264	0.5688	0.5264	23
1782505500	0.49	-0.047	-8.75	0.49	0.49	0.49	696
1782419100	0.537	0.0524	10.81	0.537	0.537	0.537	12
1782332700	0.4846	0	0.00	0.4846	0.4846	0.4846	0
1782246300	0.4846	0	0.00	0.4846	0.4846	0.4846	0
1782159900	0.4846	0	0.00	0.4846	0.4846	0.4846	0
1781900700	0.4846	0	0.00	0.4846	0.4846	0.4846	0
1781814300	0.4846	-0.0322	-6.23	0.4846	0.4846	0.4846	2
1781727900	0.5168	0	0.00	0.5168	0.5168	0.5168	0
1781641500	0.5168	0	0.00	0.5168	0.5168	0.5168	0
1781555100	0.5168	-0.022	-4.08	0.5104	0.5496	0.5104	274
1781295900	0.5387999	0.0687999	14.64	0.5182	0.5406	0.5182	1985
1781209500	0.47	0	0.00	0.47	0.47	0.47	0
1781123100	0.47	0	0.00	0.47	0.47	0.47	0
1781036700	0.47	-0.0282	-5.66	0.4985	0.4985	0.47	1401
1780950300	0.4982	-0.0518	-9.42	0.4735	0.4982	0.4735	72
1780691100	0.55	0	0.00	0.55	0.55	0.55	0
1780604700	0.55	-0.0228	-3.98	0.5497999	0.55	0.5497999	510
1780518300	0.5728	0	0.00	0.5728	0.5728	0.5728	0
1780431900	0.5728	-0.0346	-5.70	0.5794	0.5794	0.5292	3441
1780345500	0.6074	-0.2384	-28.19	0.5784	0.6368	0.5779999	20562
1780086300	0.8458	-0.0144	-1.67	0.8458	0.8458	0.8458	250
1779999900	0.8602	0	0.00	0.8602	0.8602	0.8602	0
1779913500	0.8602	-0.0162	-1.85	0.8602	0.8602	0.8602	500
1779827100	0.8764	0.013	1.51	0.8386	0.8764	0.8386	3
1779740700	0.8634	0	0.00	0.8634	0.8634	0.8634	0
1779481500	0.8634	0.0524	6.46	0.8634	0.8634	0.8634	3
1779395100	0.811	0	0.00	0.811	0.811	0.811	0
1779308700	0.811	0	0.00	0.811	0.811	0.811	0
1779222300	0.811	-0.0276	-3.29	0.8154	0.84	0.811	1589
1779135900	0.8386	-0.0216	-2.51	0.8318	0.86	0.8318	938
1778876700	0.8602	-0.0496	-5.45	0.8602	0.8602	0.8602	731
1778790300	0.9098	0.0198	2.22	0.9098	0.9098	0.9098	5527
1778703900	0.89	0	0.00	0.89	0.89	0.89	0
1778617500	0.89	-0.0398	-4.28	0.9	0.9	0.89	3159
1778531100	0.9298	0.0368	4.12	0.947	0.947	0.9002	2067
1778271900	0.893	-0.0284	-3.08	0.893	0.893	0.893	1
1778185500	0.9214	-0.0164	-1.75	0.9656	0.9656	0.9214	111
1778099100	0.9378	-0.1097	-10.47	0.9378	0.9378	0.9378	2000
1778012700	1.0475	0.04	4.23	1.0475	1.0475	1.0475	1900
1777926300	1.0049999	0.02	2.09	0.9892	1.0389999	0.9848	304
1777580700	0.9844	-0.0621	-5.93	0.9844	0.9844	0.9844	5000
1777494300	1.0465	0.05	4.78	0.9772	1.0465	0.9772	3232
1777407900	0.9988	-0.1007	-9.16	0.9988	0.9988	0.9988	10001
1777321500	1.0994999	0.05	4.71	1.0994999	1.0994999	1.0994999	91
1777062300	1.05	-0.02	-1.82	1.05	1.05	1.05	400
1776975900	1.0694999	-0.02	-1.38	1.119	1.119	1.0694999	187
1776889500	1.0845	-0.04	-3.86	1.0845	1.0845	1.0845	200
1776803100	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1776716700	1.1279999	0.07	6.42	1.056	1.1279999	1.056	4164
1776457500	1.06	-0.07	-6.48	1.06	1.06	1.06	14
1776371100	1.1335	0.06	5.98	1.0785	1.1335	1.0785	1928
1776284700	1.0694999	0	0.05	1.0694999	1.0694999	1.0694999	10
1776198300	1.069	-0.01	-1.06	1.069	1.069	1.069	1
1776111900	1.0805	-0.04	-3.70	1.1359999	1.1359999	1.0665	412
1775852700	1.122	0.1	10.00	1.0805	1.122	1.077	8028
1775766300	1.02	0.01	0.79	1.0295	1.0565	1.0149999	63951
1775679900	1.012	0	0.00	1.012	1.012	1.012	0
1775593500	1.012	0	0.20	0.9698	1.0345	0.9698	397