ARch Biopartners Inc (QB)【ACHFF】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	0.0787	16.2771458118	0.4835	0.79	0.4835	73414	0.65597966	CS
4	0.2372	72.9846153846	0.325	0.79	0.3033	40325	0.50476049	CS
12	0.1536	37.5917767988	0.4086	0.79	0.2881	30714	0.41472261	CS
26	-0.3313	-37.0789031897	0.8935	1.0165	0.2881	31321	0.54942981	CS
52	-0.7818	-58.1696428571	1.344	1.344	0.2881	32663	0.76481679	CS
156	-1.0278	-64.641509434	1.59	1.88	0.2881	19790	0.98520504	CS
260	-0.4847	-46.2985958544	1.0469	4.13	0.2881	17757	1.26704033	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	0.6423	0.0323	5.30	0.6499	0.68	0.6262	22000
1782422460	0.61	-0.12742	-17.28	0.719675	0.741615	0.61	43478
1782336000	0.73742	0.04602	6.66	0.7	0.79	0.6764	66590
1782250140	0.6914	0.115623	20.08	0.6226	0.75	0.598	136000
1782163500	0.575777	0.094477	19.63	0.4835	0.60622	0.4835	99002
1781818140	0.4813	0.1313	37.51	0.354255	0.4813	0.3364	48500
1781731740	0.35	0.00234	0.67	0.35	0.3602	0.3493	20300
1781645340	0.34766	-0.00534	-1.51	0.3484	0.35628	0.3448	12202
1781558940	0.353	0.0004	0.11	0.36	0.36	0.3503	17600
1781299740	0.3526	0.02674	8.21	0.3439999	0.36	0.33622	53500
1781213220	0.32586	0.00368	1.14	0.3412	0.3412	0.3033	17500
1781126940	0.32218	-0.00952	-2.87	0.3463	0.3463	0.3163599	15300
1781040540	0.3317	-0.0122	-3.55	0.35	0.35	0.3307	41800
1780954140	0.3439	-0.0077	-2.19	0.35	0.35	0.3437	16000
1780694940	0.3516	-0.0036	-1.01	0.365	0.365	0.3516	2500
1780608540	0.3552	0.0134	3.92	0.34575	0.38	0.34575	41549
1780522140	0.3418	-0.0086	-2.45	0.3540499	0.3540499	0.3373	19356
1780435740	0.3504	-0.0196	-5.30	0.382	0.382	0.3394	24700
1780349340	0.37	0.052855	16.67	0.325	0.383	0.325	68300
1780090080	0.317145	-0.004985	-1.55	0.3185	0.321235	0.3096999	64100
1780003320	0.32213	0.00603	1.91	0.3148	0.32213	0.31476	26000
1779917340	0.3161	0	0.00	0.3161	0.3161	0.3161	0
1779830940	0.3161	-0.0039	-1.22	0.3161	0.3161	0.3161	2300
1779485280	0.32	0	0.00	0.32	0.32	0.32	0
1779398880	0.32	0.01	3.23	0.3101999	0.32	0.3052	9600
1779312300	0.31	-0.01	-3.13	0.31678	0.31678	0.31	7800
1779225660	0.32	0.01475	4.83	0.31	0.32	0.31	24000
1779139740	0.30525	-0.00475	-1.53	0.30525	0.30525	0.30525	1110
1778880000	0.31	-0.00044	-0.14	0.31	0.31	0.31	4000
1778793900	0.31044	0.00354	1.15	0.3093	0.313	0.3093	12600
1778707380	0.3069	0.0017	0.56	0.31667	0.31667	0.3069	1700
1778621340	0.3052	-0.0178	-5.51	0.318	0.318	0.3052	23800
1778534940	0.323	0.0024	0.75	0.32	0.323	0.31775	118500
1778275200	0.3206	0.0206	6.87	0.3335	0.3335	0.3206	3200
1778188800	0.3	0.0014001	0.47	0.2908	0.3	0.2881	34403
1778102520	0.2985999	-0.012	-3.86	0.30685	0.31	0.2985999	6200
1778016000	0.3106	-0.0094	-2.94	0.3145	0.32	0.2938	16500
1777930140	0.32	-0.00206	-0.64	0.3075	0.32	0.3	23500
1777671000	0.32206	0	0.00	0.32206	0.32206	0.32206	0
1777584540	0.32206	0	0.00	0.32206	0.32206	0.32206	0
1777498140	0.32206	0.01126	3.62	0.3305	0.3343	0.3005	88280
1777411800	0.3108	-0.0192	-5.82	0.3145	0.34939	0.3108	8300
1777325400	0.33	-0.01405	-4.08	0.35	0.35	0.33	16000
1777065780	0.34405	0.00575	1.70	0.37	0.37	0.3315	38000
1776979740	0.3383	-0.0417	-10.97	0.396	0.396	0.3383	63900
1776893280	0.38	0.0503	15.26	0.3426	0.3989	0.328	33600
1776806940	0.3297	-0.01665	-4.81	0.34543	0.34543	0.3297	10300
1776720540	0.34635	0.01265	3.79	0.3306	0.35815	0.33	32100
1776460800	0.3337	-0.0163	-4.66	0.355	0.3799	0.3337	60000
1776374940	0.35	-0.0023	-0.65	0.35	0.35	0.35	2304
1776288360	0.3523	0.0023	0.66	0.35	0.3523	0.35	6000
1776202140	0.35	-0.0077	-2.15	0.355	0.36	0.35	38300
1776115740	0.3577	-0.041	-10.28	0.3998	0.4099999	0.3577	8000
1775856000	0.3987	-0.0043	-1.07	0.395	0.4118	0.3924	5250
1775770140	0.403	0.001	0.25	0.4145	0.42493	0.403	44458
1775683500	0.402	-0.012825	-3.09	0.41034	0.42702	0.402	12500
1775596800	0.414825	0.008925	2.20	0.4094	0.41625	0.4	32800
1775510940	0.4059	0.0007	0.17	0.4086	0.4228	0.4011	43700
1775164920	0.4052	-0.0074	-1.79	0.41917	0.41917	0.4052	11400
1775078400	0.4126	0.08351	25.38	0.356	0.42365	0.356	94010
1774992540	0.32909	-0.01136	-3.34	0.3388	0.3388	0.32909	11000
1774906080	0.3404499	-0.04955	-12.71	0.425	0.425	0.3404499	60500