Biosyent Inc【RX】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	-0.35	-2.49110320285	14.05	14.23	13.7	5682	13.92882655	CS
4	-1.06	-7.18157181572	14.76	15.24	13.51	7329	14.09109208	CS
12	-1.99	-12.683237731	15.69	15.7	13.51	5904	14.52683149	CS
26	1.58	13.0363036304	12.12	15.8	11.82	5336	14.1361188	CS
52	1.96	16.6950596252	11.74	15.8	10.65	4534	13.04243959	CS
156	5.82	73.8578680203	7.88	15.8	7.03	5202	10.56043166	CS
260	6.05	79.0849673203	7.65	15.8	6.24	4836	9.56909492	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
1780695600	13.7	-0.3	-2.14	14	14	13.7	9902
1780609200	14	0.05	0.36	13.95	14	13.95	1255
1780522800	13.95	0.12	0.87	13.86	13.95	13.86	1908
1780436400	13.83	-0.22	-1.57	14.23	14.23	13.83	12602
1780350000	14.05	0.09	0.64	14.04	14.11	14	8016
1780090800	13.96	-0.04	-0.29	14.05	14.05	13.96	4631
1780004400	14	0.09	0.65	13.99	14.05	13.95	5597
1779918000	13.91	-0.04	-0.29	14.1	14.1	13.91	8082
1779831600	13.95	0.19	1.38	13.83	14.18	13.83	7302
1779745200	13.76	0.06	0.44	13.7	13.79	13.56	1940
1779486000	13.7	-0.16	-1.15	13.85	14	13.51	17687
1779399600	13.86	-0.14	-1.00	14.18	14.18	13.8	7842
1779313200	14	-0.27	-1.89	14.55	14.55	13.99	11020
1779226800	14.27	-0.17	-1.18	14.48	14.48	14.24	9547
1778881200	14.44	0.01	0.07	14.55	14.55	14.41	9612
1778794800	14.43	-0.12	-0.82	15	15	14.43	17401
1778708400	14.55	-0.1	-0.68	14.65	14.65	14.42	12954
1778622000	14.65	0	0.00	14.65	14.65	14.65	3
1778535600	14.65	-0.05	-0.34	15.24	15.24	14.65	944
1778276400	14.7	0.06	0.41	14.76	14.76	14.7	914
1778190000	14.64	0.04	0.27	14.29	14.83	14.29	5003
1778103600	14.6	0	0.00	14.99	14.99	14.53	4037
1778017200	14.6	0.2	1.39	14.58	14.6	14.5	16512
1777930800	14.4	0.09	0.63	14.6	14.6	14.3	5427
1777671600	14.31	-0.29	-1.99	14.52	14.53	14.31	1659
1777585200	14.6	-0.01	-0.07	14.5	14.7	14.5	480
1777498800	14.61	0.11	0.76	14.65	14.65	14.61	220
1777412400	14.5	-0.35	-2.36	14.75	14.75	14.5	5840
1777326000	14.85	0.1	0.68	14.64	14.85	14.64	489
1777066800	14.75	-0.04	-0.27	14.97	14.97	14.75	7535
1776980400	14.79	-0.21	-1.40	14.79	14.9	14.79	501
1776894000	15	0.1	0.67	14.9	15	14.8	2462
1776807600	14.9	-0.35	-2.30	15.1	15.1	14.9	17650
1776721200	15.25	0.45	3.04	15.25	15.25	15.23	1028
1776462000	14.8	-0.04	-0.27	14.89	14.9	14.61	5372
1776375600	14.84	-0.06	-0.40	14.97	14.97	14.84	1363
1776289200	14.9	0.02	0.13	14.9	14.9	14.9	15890
1776202800	14.88	-0.07	-0.47	15.59	15.59	14.88	3220
1776116400	14.95	-0.3	-1.97	15.23	15.23	14.95	2391
1775857200	15.25	0.13	0.86	15.24	15.25	15.2	1561
1775770800	15.12	0.49	3.35	14.5	15.12	14.5	5593
1775684400	14.63	0.22	1.53	14.55	14.63	14.55	5003
1775598000	14.41	-0.19	-1.30	14.85	14.85	14.41	1752
1775511600	14.6	-0.27	-1.82	14.19	14.81	14.19	3179
1775166000	14.87	0.07	0.47	14.76	14.95	14.68	7513
1775079600	14.8	0.38	2.64	14.8	14.8	14.8	200
1774993200	14.42	-0.22	-1.50	14.44	14.45	14.42	1257
1774906800	14.64	-0.06	-0.41	14.5	14.7	14.25	4000
1774647600	14.7	-0.1	-0.68	14.68	14.71	14.39	4686
1774561200	14.8	0.19	1.30	14.68	14.8	14.6	1499
1774474800	14.61	-0.09	-0.61	14.45	14.71	13.81	32923
1774388400	14.7	-0.45	-2.97	15.2	15.2	14.5	7364
1774302000	15.15	-0.2	-1.30	15.14	15.25	15.14	2807
1774042800	15.35	-0.15	-0.97	15.4	15.44	15.25	2359
1773956400	15.5	0.19	1.24	15.09	15.5	15.05	2602
1773870000	15.31	0.11	0.72	14.92	15.31	14.92	2674
1773783600	15.2	-0.5	-3.18	14.6	15.59	14.6	9193
1773697200	15.7	0	0.00	15.7	15.7	15.65	4422
1773438000	15.7	0	0.00	15.69	15.7	15.59	5500
1773351600	15.7	0.2	1.29	15.69	15.7	15.54	4780
1773265200	15.5	0	0.00	15.3	15.5	15.08	1466
1773178800	15.5	-0.06	-0.39	15.58	15.58	15.26	1911
1773092400	15.56	-0.14	-0.89	15.37	15.56	15.1	9237
1772836800	15.7	0.2	1.29	15.54	15.7	15.54	2865